Agenus Inc (AGEN) Exchange: NASDAQ
Data as of April 26, 2024
$6.46 ($0.69) 11.96%
Agenus Inc - Daily Information
Click for more stock information on Agenus Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.76 |
| Previous Close | $6.46 |
| High | $7.51 |
| Low | $5.70 |
| Adjusted Open | $5.76 |
| Previous Adjusted Close | $6.46 |
| Adjusted High | $7.51 |
| Adjusted Low | $5.70 |
About Agenus Inc (AGEN)
Agenus Inc (AGEN) is an immunology company based in Lexington, Massachusetts. It was founded in 1994 by Dr. Garo Armen and is currently led by President and CEO Dr. Jennifer B. Lawton. AGEN focuses on developing immunotherapies and vaccines to treat cancer and infectious diseases. The companyâs pipeline of products includes cell therapy, monoclonal antibodies, personalized cancer vaccines, and recombinant vaccines. Agenus also has a number of collaborations with Merck, BMS, Janssen Research and AstraZeneca for the development of its cancer products as well as a few products in the different stages of clinical development. Since its inception, the company has had steady growth. Agenus posted a net income of $1.2 million in 2019, up 20.2% from 2018. In 2020, the company had a total revenue of $44.24 million and a net loss of $191.90 million. AGEN also recently raised over $50 million in equity financing, allowing them to further develop their pipeline of products and strengthen their research and development efforts.
Invest in Agenus Inc (AGEN)
Historical Stock Data for Agenus Inc (AGEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $5.76 | $7.51 | $5.70 | $6.46 | $6.46 | 1,688,559 |
| 2024-04-22 | $5.40 | $5.85 | $4.91 | $5.77 | $5.77 | 900,544 |
| 2024-04-19 | $4.96 | $5.87 | $4.90 | $5.31 | $5.31 | 1,464,090 |
| 2024-04-18 | $5.36 | $6.14 | $4.78 | $4.97 | $4.97 | 1,670,776 |
| 2024-04-17 | $6.34 | $6.52 | $5.38 | $5.40 | $5.40 | 1,526,945 |
| 2024-04-16 | $6.46 | $6.98 | $6.16 | $6.30 | $6.30 | 1,322,989 |
| 2024-04-15 | $8.58 | $9.22 | $6.43 | $6.50 | $6.50 | 1,459,460 |
| 2024-04-12 | $8.43 | $8.86 | $7.02 | $8.15 | $8.15 | 1,391,615 |
| 2024-04-11 | $0.44 | $0.45 | $0.42 | $0.44 | $8.87 | 349,021 |
| 2024-04-10 | $0.47 | $0.48 | $0.44 | $0.45 | $8.92 | 301,580 |
| 2024-04-09 | $0.46 | $0.49 | $0.44 | $0.49 | $9.73 | 796,518 |
| 2024-04-08 | $0.46 | $0.47 | $0.41 | $0.47 | $9.31 | 1,317,292 |
| 2024-04-05 | $0.51 | $0.52 | $0.47 | $0.50 | $0.50 | 11,441,878 |
| 2024-04-04 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 11,439,321 |
| 2024-04-03 | $0.52 | $0.56 | $0.51 | $0.53 | $0.53 | 10,681,220 |
| 2024-04-02 | $0.58 | $0.58 | $0.51 | $0.51 | $0.51 | 9,592,244 |
| 2024-04-01 | $0.59 | $0.59 | $0.56 | $0.59 | $0.59 | 6,825,394 |
| 2024-03-28 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 5,513,174 |
| 2024-03-27 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 3,681,348 |
| 2024-03-26 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 5,159,745 |
| 2024-03-25 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 5,366,077 |
| 2024-03-22 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 5,118,735 |
| 2024-03-21 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 5,577,557 |
| 2024-03-20 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 6,156,866 |
| 2024-03-19 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 8,862,141 |
| 2024-03-18 | $0.57 | $0.57 | $0.49 | $0.53 | $0.53 | 13,546,632 |
| 2024-03-15 | $0.61 | $0.61 | $0.54 | $0.54 | $0.54 | 11,557,348 |
| 2024-03-14 | $0.67 | $0.67 | $0.59 | $0.60 | $0.60 | 10,409,096 |
| 2024-03-13 | $0.66 | $0.71 | $0.65 | $0.66 | $0.66 | 4,937,306 |
| 2024-03-12 | $0.67 | $0.70 | $0.65 | $0.67 | $0.67 | 5,960,665 |
| 2024-03-11 | $0.67 | $0.70 | $0.65 | $0.67 | $0.67 | 5,833,685 |
| 2024-03-08 | $0.71 | $0.74 | $0.67 | $0.67 | $0.67 | 5,767,030 |
| 2024-03-07 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 4,133,904 |
| 2024-03-06 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 6,787,095 |
| 2024-03-05 | $0.69 | $0.73 | $0.66 | $0.67 | $0.67 | 5,983,726 |
| 2024-03-04 | $0.67 | $0.74 | $0.63 | $0.68 | $0.68 | 13,096,273 |
| 2024-03-01 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 12,588,912 |
| 2024-02-29 | $0.74 | $0.78 | $0.67 | $0.67 | $0.67 | 18,696,987 |
| 2024-02-28 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 11,044,970 |
| 2024-02-27 | $0.73 | $0.80 | $0.71 | $0.78 | $0.78 | 10,194,120 |
| 2024-02-26 | $0.68 | $0.75 | $0.68 | $0.73 | $0.73 | 8,378,809 |
| 2024-02-23 | $0.67 | $0.72 | $0.67 | $0.68 | $0.68 | 7,433,781 |
| 2024-02-22 | $0.67 | $0.76 | $0.67 | $0.68 | $0.68 | 11,878,569 |
| 2024-02-21 | $0.67 | $0.69 | $0.63 | $0.66 | $0.66 | 10,024,108 |
| 2024-02-20 | $0.66 | $0.81 | $0.65 | $0.67 | $0.67 | 36,044,332 |
| 2024-02-16 | $0.68 | $0.69 | $0.58 | $0.66 | $0.66 | 19,665,351 |
| 2024-02-15 | $0.86 | $0.86 | $0.57 | $0.65 | $0.65 | 44,521,831 |
| 2024-02-14 | $0.77 | $0.95 | $0.77 | $0.93 | $0.93 | 18,702,355 |
| 2024-02-13 | $0.80 | $0.80 | $0.72 | $0.76 | $0.76 | 11,297,641 |
| 2024-02-12 | $0.77 | $0.86 | $0.77 | $0.81 | $0.81 | 13,259,668 |
| 2024-02-09 | $0.70 | $0.77 | $0.70 | $0.75 | $0.75 | 15,209,507 |
| 2024-02-08 | $0.69 | $0.72 | $0.67 | $0.70 | $0.70 | 6,870,257 |
| 2024-02-07 | $0.72 | $0.73 | $0.67 | $0.68 | $0.68 | 6,352,934 |
| 2024-02-06 | $0.64 | $0.73 | $0.63 | $0.70 | $0.70 | 13,922,911 |
| 2024-02-05 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 5,375,844 |
| 2024-02-02 | $0.63 | $0.65 | $0.60 | $0.64 | $0.64 | 6,601,340 |
| 2024-02-01 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 8,844,648 |
| 2024-01-31 | $0.63 | $0.72 | $0.63 | $0.67 | $0.67 | 13,110,595 |
| 2024-01-30 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 9,816,115 |
| 2024-01-29 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 9,014,108 |
| 2024-01-26 | $0.62 | $0.69 | $0.61 | $0.66 | $0.66 | 12,974,862 |
| 2024-01-25 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 6,572,775 |
| 2024-01-24 | $0.63 | $0.64 | $0.58 | $0.59 | $0.59 | 11,283,575 |
| 2024-01-23 | $0.59 | $0.65 | $0.58 | $0.60 | $0.60 | 11,060,641 |
| 2024-01-22 | $0.65 | $0.66 | $0.58 | $0.59 | $0.59 | 14,762,520 |
| 2024-01-19 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 5,558,431 |
| 2024-01-18 | $0.61 | $0.61 | $0.53 | $0.56 | $0.56 | 7,407,777 |
| 2024-01-17 | $0.61 | $0.62 | $0.56 | $0.59 | $0.59 | 8,370,193 |
| 2024-01-16 | $0.69 | $0.70 | $0.60 | $0.61 | $0.61 | 11,565,057 |
| 2024-01-12 | $0.71 | $0.75 | $0.64 | $0.64 | $0.64 | 12,716,409 |
| 2024-01-11 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 7,146,028 |
| 2024-01-10 | $0.76 | $0.77 | $0.68 | $0.71 | $0.71 | 10,232,275 |
| 2024-01-09 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 5,455,248 |
| 2024-01-08 | $0.78 | $0.79 | $0.72 | $0.76 | $0.76 | 5,511,166 |
| 2024-01-05 | $0.76 | $0.78 | $0.73 | $0.78 | $0.78 | 3,969,547 |
| 2024-01-04 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 5,389,952 |
| 2024-01-03 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 8,885,837 |
| 2024-01-02 | $0.84 | $0.88 | $0.79 | $0.80 | $0.80 | 14,644,550 |
| 2023-12-29 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 10,750,960 |
| 2023-12-28 | $0.80 | $0.83 | $0.79 | $0.81 | $0.81 | 9,536,749 |
| 2023-12-27 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 9,058,867 |
| 2023-12-26 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 8,757,052 |
| 2023-12-22 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 8,755,527 |
| 2023-12-21 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 5,111,167 |
| 2023-12-20 | $0.76 | $0.81 | $0.72 | $0.75 | $0.75 | 7,428,190 |
| 2023-12-19 | $0.71 | $0.81 | $0.71 | $0.76 | $0.76 | 12,812,369 |
| 2023-12-18 | $0.74 | $0.74 | $0.69 | $0.72 | $0.72 | 8,113,680 |
| 2023-12-15 | $0.77 | $0.78 | $0.67 | $0.69 | $0.69 | 42,427,278 |
| 2023-12-14 | $0.82 | $0.85 | $0.76 | $0.76 | $0.76 | 21,489,687 |
| 2023-12-13 | $0.79 | $0.83 | $0.77 | $0.82 | $0.82 | 21,353,620 |
| 2023-12-12 | $0.69 | $0.86 | $0.65 | $0.80 | $0.80 | 28,937,538 |
| 2023-12-11 | $0.76 | $0.78 | $0.67 | $0.68 | $0.68 | 11,512,325 |
| 2023-12-08 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 7,171,479 |
| 2023-12-07 | $0.78 | $0.82 | $0.76 | $0.81 | $0.81 | 10,296,354 |
| 2023-12-06 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 16,594,552 |
| 2023-12-05 | $0.82 | $0.84 | $0.79 | $0.80 | $0.80 | 9,911,171 |
| 2023-12-04 | $0.78 | $0.86 | $0.78 | $0.83 | $0.83 | 9,909,738 |
| 2023-12-01 | $0.78 | $0.80 | $0.74 | $0.78 | $0.78 | 5,236,407 |
| 2023-11-30 | $0.71 | $0.79 | $0.69 | $0.78 | $0.78 | 7,772,368 |
| 2023-11-29 | $0.72 | $0.77 | $0.69 | $0.70 | $0.70 | 14,463,517 |
| 2023-11-28 | $0.66 | $0.72 | $0.63 | $0.70 | $0.70 | 19,825,534 |
| 2023-11-27 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 11,612,084 |
| 2023-11-24 | $0.68 | $0.72 | $0.67 | $0.69 | $0.69 | 1,815,184 |
| 2023-11-22 | $0.68 | $0.71 | $0.66 | $0.68 | $0.68 | 5,953,052 |
| 2023-11-21 | $0.74 | $0.75 | $0.68 | $0.68 | $0.68 | 6,170,700 |
| 2023-11-20 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 10,833,130 |
| 2023-11-17 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 5,628,318 |
| 2023-11-16 | $0.73 | $0.73 | $0.66 | $0.70 | $0.70 | 5,540,095 |
| 2023-11-15 | $0.74 | $0.79 | $0.74 | $0.74 | $0.74 | 6,891,360 |
| 2023-11-14 | $0.66 | $0.73 | $0.64 | $0.73 | $0.73 | 14,760,646 |
| 2023-11-13 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 11,614,933 |
| 2023-11-10 | $0.76 | $0.78 | $0.61 | $0.65 | $0.65 | 11,275,009 |
| 2023-11-09 | $0.84 | $0.85 | $0.75 | $0.75 | $0.75 | 6,583,440 |
| 2023-11-08 | $0.86 | $0.87 | $0.76 | $0.84 | $0.84 | 13,270,219 |
| 2023-11-07 | $0.80 | $0.87 | $0.80 | $0.82 | $0.82 | 12,796,420 |
| 2023-11-06 | $0.87 | $0.87 | $0.76 | $0.78 | $0.78 | 10,637,740 |
| 2023-11-03 | $0.87 | $0.90 | $0.84 | $0.84 | $0.84 | 15,007,357 |
| 2023-11-02 | $0.83 | $0.89 | $0.83 | $0.85 | $0.85 | 5,088,129 |
| 2023-11-01 | $0.79 | $0.84 | $0.78 | $0.83 | $0.83 | 9,295,703 |
| 2023-10-31 | $0.82 | $0.82 | $0.75 | $0.80 | $0.80 | 8,432,582 |
| 2023-10-30 | $0.78 | $0.83 | $0.78 | $0.79 | $0.79 | 6,844,463 |
| 2023-10-27 | $0.84 | $0.85 | $0.77 | $0.78 | $0.78 | 5,871,765 |
| 2023-10-26 | $0.79 | $0.83 | $0.77 | $0.81 | $0.81 | 7,014,813 |
| 2023-10-25 | $0.75 | $0.81 | $0.73 | $0.78 | $0.78 | 7,322,061 |
| 2023-10-24 | $0.88 | $0.88 | $0.75 | $0.75 | $0.75 | 19,151,199 |
| 2023-10-23 | $0.91 | $0.95 | $0.87 | $0.88 | $0.88 | 8,727,825 |
| 2023-10-20 | $0.99 | $0.99 | $0.84 | $0.89 | $0.89 | 8,139,487 |
| 2023-10-19 | $1.03 | $1.06 | $0.96 | $0.96 | $0.96 | 4,346,780 |
| 2023-10-18 | $1.14 | $1.15 | $1.02 | $1.03 | $1.03 | 4,686,476 |
| 2023-10-17 | $1.10 | $1.16 | $1.08 | $1.14 | $1.14 | 2,682,402 |
| 2023-10-16 | $1.03 | $1.11 | $1.03 | $1.10 | $1.10 | 2,115,207 |
| 2023-10-13 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 2,311,273 |
| 2023-10-12 | $1.07 | $1.09 | $1.02 | $1.02 | $1.02 | 4,001,681 |
| 2023-10-11 | $1.08 | $1.12 | $1.04 | $1.07 | $1.07 | 2,256,989 |
| 2023-10-10 | $1.01 | $1.10 | $1.01 | $1.07 | $1.07 | 2,812,679 |
| 2023-10-09 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 2,244,519 |
| 2023-10-06 | $1.03 | $1.07 | $1.01 | $1.06 | $1.06 | 2,430,255 |
| 2023-10-05 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 3,308,351 |
| 2023-10-04 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 2,748,280 |
| 2023-10-03 | $1.04 | $1.07 | $1.02 | $1.03 | $1.03 | 2,174,981 |
| 2023-10-02 | $1.12 | $1.13 | $1.03 | $1.05 | $1.05 | 3,822,807 |
| 2023-09-29 | $1.13 | $1.15 | $1.09 | $1.13 | $1.13 | 2,919,173 |
| 2023-09-28 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 2,530,648 |
| 2023-09-27 | $1.15 | $1.18 | $1.12 | $1.17 | $1.17 | 2,440,802 |
| 2023-09-26 | $1.13 | $1.21 | $1.13 | $1.15 | $1.15 | 2,365,987 |
| 2023-09-25 | $1.20 | $1.20 | $1.12 | $1.14 | $1.14 | 3,304,644 |
| 2023-09-22 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 2,431,860 |
| 2023-09-21 | $1.23 | $1.27 | $1.16 | $1.19 | $1.19 | 3,205,858 |
| 2023-09-20 | $1.23 | $1.26 | $1.20 | $1.20 | $1.20 | 2,409,711 |
| 2023-09-19 | $1.27 | $1.27 | $1.22 | $1.24 | $1.24 | 1,979,852 |
| 2023-09-18 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 3,246,611 |
| 2023-09-15 | $1.31 | $1.36 | $1.28 | $1.31 | $1.31 | 8,150,457 |
| 2023-09-14 | $1.32 | $1.36 | $1.28 | $1.30 | $1.30 | 3,766,249 |
| 2023-09-13 | $1.28 | $1.32 | $1.25 | $1.30 | $1.30 | 6,968,454 |
| 2023-09-12 | $1.22 | $1.32 | $1.21 | $1.28 | $1.28 | 4,869,417 |
| 2023-09-11 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 5,319,457 |
| 2023-09-08 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 2,377,301 |
| 2023-09-07 | $1.28 | $1.31 | $1.22 | $1.26 | $1.26 | 2,883,122 |
| 2023-09-06 | $1.28 | $1.34 | $1.22 | $1.28 | $1.28 | 3,993,425 |
| 2023-09-05 | $1.39 | $1.39 | $1.28 | $1.28 | $1.28 | 4,343,698 |
| 2023-09-01 | $1.39 | $1.45 | $1.38 | $1.39 | $1.39 | 3,632,103 |
| 2023-08-31 | $1.39 | $1.44 | $1.38 | $1.38 | $1.38 | 3,052,455 |
| 2023-08-30 | $1.37 | $1.44 | $1.33 | $1.42 | $1.42 | 4,018,465 |
| 2023-08-29 | $1.37 | $1.42 | $1.34 | $1.37 | $1.37 | 3,686,416 |
| 2023-08-28 | $1.31 | $1.39 | $1.31 | $1.38 | $1.38 | 3,791,910 |
| 2023-08-25 | $1.33 | $1.35 | $1.24 | $1.31 | $1.31 | 4,132,395 |
| 2023-08-24 | $1.42 | $1.42 | $1.32 | $1.33 | $1.33 | 3,456,766 |
| 2023-08-23 | $1.46 | $1.56 | $1.40 | $1.40 | $1.40 | 3,998,599 |
| 2023-08-22 | $1.42 | $1.55 | $1.39 | $1.51 | $1.51 | 6,588,221 |
| 2023-08-21 | $1.56 | $1.56 | $1.36 | $1.42 | $1.42 | 6,964,094 |
| 2023-08-18 | $1.35 | $1.60 | $1.33 | $1.47 | $1.47 | 18,057,159 |
| 2023-08-17 | $1.26 | $1.34 | $1.23 | $1.32 | $1.32 | 5,732,540 |
| 2023-08-16 | $1.33 | $1.35 | $1.25 | $1.26 | $1.26 | 3,129,713 |
| 2023-08-15 | $1.32 | $1.36 | $1.28 | $1.35 | $1.35 | 2,850,814 |
| 2023-08-14 | $1.35 | $1.35 | $1.29 | $1.34 | $1.34 | 3,131,944 |
| 2023-08-11 | $1.31 | $1.37 | $1.28 | $1.35 | $1.35 | 2,832,123 |
| 2023-08-10 | $1.28 | $1.35 | $1.27 | $1.32 | $1.32 | 2,821,939 |
| 2023-08-09 | $1.31 | $1.35 | $1.24 | $1.28 | $1.28 | 3,459,331 |
| 2023-08-08 | $1.37 | $1.38 | $1.18 | $1.25 | $1.25 | 8,313,087 |
| 2023-08-07 | $1.46 | $1.47 | $1.36 | $1.36 | $1.36 | 9,178,034 |
| 2023-08-04 | $1.46 | $1.51 | $1.44 | $1.46 | $1.46 | 3,253,225 |
| 2023-08-03 | $1.45 | $1.47 | $1.43 | $1.45 | $1.45 | 2,141,635 |
| 2023-08-02 | $1.47 | $1.47 | $1.42 | $1.45 | $1.45 | 3,491,879 |
| 2023-08-01 | $1.51 | $1.52 | $1.45 | $1.46 | $1.46 | 3,889,273 |
| 2023-07-31 | $1.56 | $1.58 | $1.51 | $1.52 | $1.52 | 3,407,711 |
| 2023-07-28 | $1.48 | $1.56 | $1.48 | $1.53 | $1.53 | 3,907,690 |
| 2023-07-27 | $1.53 | $1.53 | $1.44 | $1.45 | $1.45 | 5,035,037 |
| 2023-07-26 | $1.52 | $1.54 | $1.49 | $1.50 | $1.50 | 3,513,759 |
| 2023-07-25 | $1.58 | $1.58 | $1.51 | $1.51 | $1.51 | 2,919,691 |
| 2023-07-24 | $1.62 | $1.64 | $1.55 | $1.56 | $1.56 | 3,600,379 |
| 2023-07-21 | $1.65 | $1.68 | $1.62 | $1.62 | $1.62 | 3,480,327 |
| 2023-07-20 | $1.69 | $1.71 | $1.63 | $1.64 | $1.64 | 2,508,695 |
| 2023-07-19 | $1.71 | $1.74 | $1.68 | $1.70 | $1.70 | 3,478,527 |
| 2023-07-18 | $1.72 | $1.74 | $1.69 | $1.71 | $1.71 | 2,320,296 |
| 2023-07-17 | $1.75 | $1.84 | $1.72 | $1.73 | $1.73 | 2,740,865 |
| 2023-07-14 | $1.84 | $1.87 | $1.75 | $1.76 | $1.76 | 2,077,628 |
| 2023-07-13 | $1.89 | $1.90 | $1.84 | $1.85 | $1.85 | 1,740,109 |
| 2023-07-12 | $1.88 | $1.93 | $1.85 | $1.88 | $1.88 | 2,349,043 |
| 2023-07-11 | $1.80 | $1.87 | $1.79 | $1.86 | $1.86 | 2,317,664 |
| 2023-07-10 | $1.65 | $1.85 | $1.62 | $1.82 | $1.82 | 4,484,073 |
| 2023-07-07 | $1.55 | $1.66 | $1.55 | $1.64 | $1.64 | 3,327,257 |
| 2023-07-06 | $1.64 | $1.65 | $1.55 | $1.57 | $1.57 | 6,650,237 |
| 2023-07-05 | $1.53 | $1.70 | $1.49 | $1.68 | $1.68 | 7,454,563 |
| 2023-07-03 | $1.62 | $1.63 | $1.51 | $1.52 | $1.52 | 3,556,844 |
| 2023-06-30 | $1.68 | $1.76 | $1.58 | $1.60 | $1.60 | 6,781,119 |
| 2023-06-29 | $1.71 | $1.73 | $1.66 | $1.67 | $1.67 | 2,613,702 |
| 2023-06-28 | $1.68 | $1.72 | $1.65 | $1.71 | $1.71 | 3,681,323 |
| 2023-06-27 | $1.67 | $1.75 | $1.60 | $1.68 | $1.68 | 3,212,828 |
| 2023-06-26 | $1.70 | $1.72 | $1.64 | $1.64 | $1.64 | 3,446,389 |
| 2023-06-23 | $1.76 | $1.77 | $1.70 | $1.73 | $1.73 | 16,607,060 |
| 2023-06-22 | $1.82 | $1.85 | $1.77 | $1.78 | $1.78 | 2,439,564 |
| 2023-06-21 | $1.87 | $1.92 | $1.80 | $1.84 | $1.84 | 3,407,545 |
| 2023-06-20 | $1.78 | $1.90 | $1.73 | $1.87 | $1.87 | 4,841,825 |
| 2023-06-16 | $1.81 | $1.82 | $1.73 | $1.77 | $1.77 | 21,500,153 |
| 2023-06-15 | $1.82 | $1.84 | $1.76 | $1.81 | $1.81 | 4,396,098 |
| 2023-06-14 | $1.95 | $2.00 | $1.77 | $1.83 | $1.83 | 12,915,984 |
| 2023-06-13 | $2.01 | $2.02 | $1.93 | $1.96 | $1.96 | 8,528,251 |
| 2023-06-12 | $1.99 | $2.06 | $1.85 | $2.00 | $2.00 | 8,988,321 |
| 2023-06-09 | $2.06 | $2.13 | $1.94 | $1.99 | $1.99 | 12,261,572 |
| 2023-06-08 | $1.90 | $2.09 | $1.83 | $2.04 | $2.04 | 9,076,743 |
| 2023-06-07 | $1.92 | $1.96 | $1.84 | $1.88 | $1.88 | 5,043,535 |
| 2023-06-06 | $1.76 | $1.88 | $1.73 | $1.85 | $1.85 | 8,479,298 |
| 2023-06-05 | $1.61 | $1.79 | $1.58 | $1.73 | $1.73 | 8,408,541 |
| 2023-06-02 | $1.60 | $1.64 | $1.55 | $1.60 | $1.60 | 3,319,091 |
| 2023-06-01 | $1.54 | $1.63 | $1.49 | $1.59 | $1.59 | 3,153,765 |
| 2023-05-31 | $1.47 | $1.57 | $1.43 | $1.56 | $1.56 | 6,107,275 |
| 2023-05-30 | $1.45 | $1.50 | $1.42 | $1.46 | $1.46 | 3,381,904 |
| 2023-05-26 | $1.45 | $1.45 | $1.37 | $1.45 | $1.45 | 3,204,194 |
| 2023-05-25 | $1.43 | $1.44 | $1.36 | $1.41 | $1.41 | 5,551,031 |
| 2023-05-24 | $1.51 | $1.52 | $1.39 | $1.40 | $1.40 | 3,747,013 |
| 2023-05-23 | $1.46 | $1.60 | $1.46 | $1.52 | $1.52 | 4,384,483 |
| 2023-05-22 | $1.41 | $1.50 | $1.40 | $1.49 | $1.49 | 3,737,262 |
| 2023-05-19 | $1.45 | $1.47 | $1.39 | $1.40 | $1.40 | 2,298,517 |
| 2023-05-18 | $1.45 | $1.50 | $1.38 | $1.42 | $1.42 | 4,683,942 |
| 2023-05-17 | $1.40 | $1.49 | $1.35 | $1.47 | $1.47 | 4,222,708 |
| 2023-05-16 | $1.50 | $1.51 | $1.38 | $1.40 | $1.40 | 3,851,149 |
| 2023-05-15 | $1.43 | $1.55 | $1.38 | $1.52 | $1.52 | 3,986,383 |
| 2023-05-12 | $1.43 | $1.44 | $1.38 | $1.42 | $1.42 | 2,694,860 |
| 2023-05-11 | $1.52 | $1.52 | $1.38 | $1.40 | $1.40 | 6,540,989 |
| 2023-05-10 | $1.52 | $1.62 | $1.48 | $1.54 | $1.54 | 2,894,603 |
| 2023-05-09 | $1.57 | $1.59 | $1.43 | $1.50 | $1.50 | 3,661,112 |
| 2023-05-08 | $1.60 | $1.64 | $1.55 | $1.59 | $1.59 | 4,556,643 |
| 2023-05-05 | $1.55 | $1.62 | $1.54 | $1.57 | $1.57 | 5,673,050 |
| 2023-05-04 | $1.53 | $1.56 | $1.48 | $1.53 | $1.53 | 8,056,403 |
| 2023-05-03 | $1.43 | $1.53 | $1.40 | $1.49 | $1.49 | 8,037,891 |
| 2023-05-02 | $1.53 | $1.54 | $1.40 | $1.41 | $1.41 | 4,983,565 |
| 2023-05-01 | $1.51 | $1.54 | $1.47 | $1.51 | $1.51 | 5,274,116 |
| 2023-04-28 | $1.50 | $1.56 | $1.49 | $1.51 | $1.51 | 4,932,579 |
| 2023-04-27 | $1.59 | $1.61 | $1.49 | $1.50 | $1.50 | 3,423,684 |
| 2023-04-26 | $1.61 | $1.66 | $1.57 | $1.58 | $1.58 | 3,142,205 |
| 2023-04-25 | $1.72 | $1.87 | $1.63 | $1.64 | $1.61 | 7,082,839 |
| 2023-04-24 | $1.80 | $1.86 | $1.69 | $1.74 | $1.71 | 6,346,464 |
| 2023-04-21 | $1.65 | $1.84 | $1.65 | $1.78 | $1.78 | 6,137,011 |
| 2023-04-20 | $1.77 | $1.78 | $1.64 | $1.68 | $1.68 | 5,789,025 |
| 2023-04-19 | $1.70 | $1.86 | $1.70 | $1.80 | $1.80 | 5,895,779 |
| 2023-04-18 | $1.75 | $1.80 | $1.63 | $1.70 | $1.70 | 7,271,174 |
| 2023-04-17 | $1.51 | $1.70 | $1.48 | $1.68 | $1.68 | 7,776,585 |
| 2023-04-14 | $1.50 | $1.51 | $1.40 | $1.45 | $1.45 | 2,892,091 |
| 2023-04-13 | $1.31 | $1.52 | $1.31 | $1.50 | $1.50 | 7,184,083 |
| 2023-04-12 | $1.37 | $1.38 | $1.30 | $1.31 | $1.31 | 2,624,961 |
| 2023-04-11 | $1.40 | $1.41 | $1.34 | $1.37 | $1.37 | 4,065,238 |
| 2023-04-10 | $1.47 | $1.48 | $1.35 | $1.39 | $1.39 | 4,165,946 |
| 2023-04-06 | $1.45 | $1.49 | $1.41 | $1.48 | $1.48 | 2,873,809 |
| 2023-04-05 | $1.48 | $1.54 | $1.42 | $1.45 | $1.45 | 2,974,732 |
| 2023-04-04 | $1.58 | $1.60 | $1.46 | $1.49 | $1.49 | 4,450,415 |
| 2023-04-03 | $1.52 | $1.59 | $1.50 | $1.57 | $1.57 | 5,474,592 |
| 2023-03-31 | $1.48 | $1.55 | $1.45 | $1.52 | $1.52 | 3,700,305 |
| 2023-03-30 | $1.56 | $1.61 | $1.44 | $1.45 | $1.45 | 3,545,045 |
| 2023-03-29 | $1.49 | $1.59 | $1.48 | $1.56 | $1.56 | 3,968,683 |
| 2023-03-28 | $1.60 | $1.60 | $1.46 | $1.48 | $1.48 | 4,182,956 |
| 2023-03-27 | $1.50 | $1.62 | $1.48 | $1.56 | $1.56 | 5,029,615 |
| 2023-03-24 | $1.46 | $1.52 | $1.44 | $1.49 | $1.49 | 4,987,512 |
| 2023-03-23 | $1.56 | $1.56 | $1.45 | $1.48 | $1.48 | 4,387,121 |
| 2023-03-22 | $1.64 | $1.64 | $1.50 | $1.52 | $1.52 | 4,374,638 |
| 2023-03-21 | $1.62 | $1.70 | $1.62 | $1.63 | $1.63 | 3,977,196 |
| 2023-03-20 | $1.70 | $1.74 | $1.63 | $1.64 | $1.64 | 4,004,614 |
| 2023-03-17 | $1.82 | $1.84 | $1.68 | $1.70 | $1.70 | 15,073,704 |
| 2023-03-16 | $1.91 | $2.01 | $1.83 | $1.83 | $1.83 | 6,344,605 |
| 2023-03-15 | $1.77 | $1.94 | $1.72 | $1.89 | $1.89 | 6,085,991 |
| 2023-03-14 | $1.89 | $1.95 | $1.66 | $1.79 | $1.79 | 8,104,905 |
| 2023-03-13 | $1.48 | $1.74 | $1.47 | $1.71 | $1.71 | 7,980,803 |
| 2023-03-10 | $1.65 | $1.67 | $1.41 | $1.50 | $1.50 | 14,619,036 |
| 2023-03-09 | $1.73 | $1.77 | $1.62 | $1.65 | $1.65 | 5,218,150 |
| 2023-03-08 | $1.77 | $1.79 | $1.68 | $1.70 | $1.70 | 3,685,894 |
| 2023-03-07 | $1.84 | $1.84 | $1.72 | $1.74 | $1.74 | 7,500,361 |
| 2023-03-06 | $1.96 | $1.97 | $1.82 | $1.84 | $1.84 | 3,940,917 |
| 2023-03-03 | $1.97 | $1.99 | $1.91 | $1.96 | $1.96 | 4,279,185 |
| 2023-03-02 | $1.91 | $1.97 | $1.91 | $1.94 | $1.94 | 5,121,551 |
| 2023-03-01 | $2.05 | $2.08 | $1.90 | $1.94 | $1.94 | 5,280,534 |
| 2023-02-28 | $2.03 | $2.11 | $1.99 | $2.06 | $2.06 | 5,785,355 |
| 2023-02-27 | $2.01 | $2.04 | $1.95 | $1.97 | $1.97 | 3,665,000 |
| 2023-02-24 | $2.08 | $2.08 | $1.96 | $1.98 | $1.98 | 4,877,359 |
| 2023-02-23 | $2.06 | $2.11 | $2.04 | $2.09 | $2.09 | 5,147,477 |
| 2023-02-22 | $2.07 | $2.13 | $2.04 | $2.05 | $2.05 | 4,479,443 |
| 2023-02-21 | $2.15 | $2.19 | $2.07 | $2.07 | $2.07 | 4,993,155 |
| 2023-02-17 | $2.15 | $2.21 | $2.09 | $2.19 | $2.19 | 3,838,905 |
| 2023-02-16 | $2.14 | $2.18 | $2.11 | $2.13 | $2.13 | 4,790,749 |
| 2023-02-15 | $2.19 | $2.19 | $2.10 | $2.16 | $2.16 | 2,816,885 |
| 2023-02-14 | $2.20 | $2.26 | $2.15 | $2.19 | $2.19 | 2,793,040 |
| 2023-02-13 | $2.22 | $2.25 | $2.15 | $2.21 | $2.21 | 2,258,612 |
| 2023-02-10 | $2.30 | $2.30 | $2.14 | $2.22 | $2.22 | 4,419,897 |
| 2023-02-09 | $2.46 | $2.46 | $2.30 | $2.31 | $2.31 | 3,762,519 |
| 2023-02-08 | $2.51 | $2.58 | $2.36 | $2.38 | $2.38 | 4,655,571 |
| 2023-02-07 | $2.55 | $2.61 | $2.48 | $2.56 | $2.56 | 2,970,236 |
| 2023-02-06 | $2.58 | $2.67 | $2.54 | $2.56 | $2.56 | 2,854,265 |
| 2023-02-03 | $2.61 | $2.67 | $2.57 | $2.57 | $2.57 | 3,002,863 |
| 2023-02-02 | $2.65 | $2.72 | $2.57 | $2.65 | $2.65 | 6,388,432 |
| 2023-02-01 | $2.60 | $2.63 | $2.48 | $2.59 | $2.59 | 4,387,863 |
| 2023-01-31 | $2.58 | $2.65 | $2.57 | $2.61 | $2.61 | 2,971,999 |
| 2023-01-30 | $2.60 | $2.68 | $2.55 | $2.55 | $2.55 | 3,451,226 |
| 2023-01-27 | $2.44 | $2.67 | $2.42 | $2.63 | $2.63 | 5,092,452 |
| 2023-01-26 | $2.49 | $2.50 | $2.36 | $2.44 | $2.44 | 4,316,564 |
| 2023-01-25 | $2.57 | $2.60 | $2.45 | $2.47 | $2.47 | 5,348,924 |
| 2023-01-24 | $2.52 | $2.61 | $2.47 | $2.59 | $2.59 | 3,401,784 |
| 2023-01-23 | $2.71 | $2.78 | $2.43 | $2.55 | $2.55 | 7,295,979 |
| 2023-01-20 | $2.83 | $2.86 | $2.63 | $2.70 | $2.70 | 5,954,176 |
| 2023-01-19 | $2.69 | $2.86 | $2.65 | $2.77 | $2.77 | 3,367,182 |
| 2023-01-18 | $2.79 | $2.87 | $2.69 | $2.70 | $2.70 | 3,941,493 |
| 2023-01-17 | $2.96 | $2.98 | $2.73 | $2.78 | $2.78 | 3,539,111 |
| 2023-01-13 | $2.81 | $3.07 | $2.81 | $2.95 | $2.95 | 5,402,985 |
| 2023-01-12 | $2.66 | $2.88 | $2.60 | $2.87 | $2.87 | 5,010,702 |
| 2023-01-11 | $2.66 | $2.69 | $2.53 | $2.64 | $2.64 | 3,862,609 |
| 2023-01-10 | $2.39 | $2.65 | $2.38 | $2.64 | $2.64 | 4,042,853 |
| 2023-01-09 | $2.43 | $2.47 | $2.33 | $2.37 | $2.37 | 3,410,982 |
| 2023-01-06 | $2.46 | $2.46 | $2.37 | $2.40 | $2.40 | 2,512,818 |
| 2023-01-05 | $2.48 | $2.48 | $2.39 | $2.45 | $2.45 | 2,878,953 |
| 2023-01-04 | $2.42 | $2.56 | $2.39 | $2.52 | $2.52 | 3,566,579 |
| 2023-01-03 | $2.41 | $2.54 | $2.38 | $2.40 | $2.40 | 3,920,488 |
| 2022-12-30 | $2.31 | $2.41 | $2.27 | $2.40 | $2.40 | 3,611,957 |
| 2022-12-29 | $2.18 | $2.40 | $2.13 | $2.31 | $2.31 | 4,965,828 |
| 2022-12-28 | $2.32 | $2.41 | $2.16 | $2.17 | $2.17 | 4,149,308 |
| 2022-12-27 | $2.43 | $2.45 | $2.31 | $2.32 | $2.32 | 2,912,033 |
| 2022-12-23 | $2.52 | $2.59 | $2.39 | $2.45 | $2.45 | 2,629,577 |
| 2022-12-22 | $2.42 | $2.57 | $2.38 | $2.56 | $2.56 | 2,813,117 |
| 2022-12-21 | $2.44 | $2.52 | $2.36 | $2.44 | $2.44 | 3,442,571 |
| 2022-12-20 | $2.29 | $2.39 | $2.29 | $2.38 | $2.38 | 3,985,628 |
| 2022-12-19 | $2.39 | $2.40 | $2.27 | $2.31 | $2.31 | 4,160,470 |
| 2022-12-16 | $2.41 | $2.45 | $2.34 | $2.39 | $2.39 | 8,152,897 |
| 2022-12-15 | $2.67 | $2.67 | $2.40 | $2.44 | $2.44 | 4,702,424 |
| 2022-12-14 | $2.76 | $2.80 | $2.65 | $2.69 | $2.69 | 3,701,391 |
| 2022-12-13 | $2.78 | $2.84 | $2.67 | $2.79 | $2.79 | 3,619,044 |
| 2022-12-12 | $2.43 | $2.78 | $2.39 | $2.75 | $2.75 | 3,556,363 |
| 2022-12-09 | $2.48 | $2.50 | $2.41 | $2.42 | $2.42 | 2,707,760 |
| 2022-12-08 | $2.58 | $2.60 | $2.43 | $2.51 | $2.51 | 3,419,518 |
| 2022-12-07 | $2.54 | $2.55 | $2.44 | $2.47 | $2.47 | 4,581,283 |
| 2022-12-06 | $2.77 | $2.79 | $2.55 | $2.56 | $2.56 | 3,615,941 |
| 2022-12-05 | $2.95 | $2.95 | $2.67 | $2.79 | $2.79 | 4,001,995 |
| 2022-12-02 | $2.60 | $2.99 | $2.56 | $2.97 | $2.97 | 3,468,384 |
| 2022-12-01 | $2.69 | $2.69 | $2.60 | $2.64 | $2.64 | 2,663,440 |
| 2022-11-30 | $2.63 | $2.79 | $2.57 | $2.70 | $2.70 | 5,431,335 |
| 2022-11-29 | $2.70 | $2.71 | $2.58 | $2.63 | $2.63 | 2,444,040 |
| 2022-11-28 | $2.76 | $2.85 | $2.66 | $2.68 | $2.68 | 3,176,335 |
| 2022-11-25 | $2.96 | $2.97 | $2.80 | $2.81 | $2.81 | 2,461,283 |
| 2022-11-23 | $3.03 | $3.07 | $2.97 | $3.00 | $3.00 | 2,562,793 |
| 2022-11-22 | $3.04 | $3.05 | $2.86 | $3.04 | $3.04 | 3,938,779 |
| 2022-11-21 | $3.03 | $3.08 | $2.95 | $2.99 | $2.99 | 3,653,553 |
| 2022-11-18 | $3.27 | $3.31 | $3.03 | $3.06 | $3.06 | 4,654,986 |
| 2022-11-17 | $3.22 | $3.27 | $3.07 | $3.17 | $3.17 | 5,368,292 |
| 2022-11-16 | $3.14 | $3.37 | $3.08 | $3.25 | $3.25 | 6,602,573 |
| 2022-11-15 | $3.00 | $3.19 | $2.83 | $3.17 | $3.17 | 10,387,264 |
| 2022-11-14 | $2.59 | $2.99 | $2.54 | $2.93 | $2.93 | 16,025,343 |
| 2022-11-11 | $2.40 | $2.58 | $2.39 | $2.51 | $2.51 | 5,153,460 |
| 2022-11-10 | $2.13 | $2.49 | $2.11 | $2.45 | $2.45 | 9,509,718 |
| 2022-11-09 | $2.21 | $2.25 | $2.01 | $2.02 | $2.02 | 4,819,894 |
| 2022-11-08 | $2.40 | $2.47 | $2.18 | $2.23 | $2.23 | 3,669,886 |
| 2022-11-07 | $2.46 | $2.52 | $2.37 | $2.39 | $2.39 | 3,605,198 |
| 2022-11-04 | $2.52 | $2.52 | $2.34 | $2.44 | $2.44 | 4,389,804 |
| 2022-11-03 | $2.41 | $2.52 | $2.36 | $2.46 | $2.46 | 5,193,117 |
| 2022-11-02 | $2.52 | $2.60 | $2.41 | $2.43 | $2.43 | 4,338,767 |
| 2022-11-01 | $2.55 | $2.59 | $2.49 | $2.51 | $2.51 | 4,347,315 |
| 2022-10-31 | $2.55 | $2.60 | $2.49 | $2.51 | $2.51 | 3,443,497 |
| 2022-10-28 | $2.45 | $2.57 | $2.33 | $2.55 | $2.55 | 4,121,466 |
| 2022-10-27 | $2.67 | $2.67 | $2.43 | $2.44 | $2.44 | 3,882,683 |
| 2022-10-26 | $2.62 | $2.80 | $2.57 | $2.61 | $2.61 | 5,677,521 |
| 2022-10-25 | $2.63 | $2.77 | $2.60 | $2.63 | $2.63 | 4,028,812 |
| 2022-10-24 | $2.63 | $2.64 | $2.50 | $2.61 | $2.61 | 3,318,905 |
| 2022-10-21 | $2.53 | $2.69 | $2.46 | $2.64 | $2.64 | 4,360,029 |
| 2022-10-20 | $2.62 | $2.72 | $2.52 | $2.54 | $2.54 | 2,777,147 |
| 2022-10-19 | $2.71 | $2.78 | $2.55 | $2.59 | $2.59 | 5,287,633 |
| 2022-10-18 | $2.73 | $2.79 | $2.68 | $2.72 | $2.72 | 2,910,162 |
| 2022-10-17 | $2.50 | $2.72 | $2.44 | $2.68 | $2.68 | 3,946,533 |
| 2022-10-14 | $2.60 | $2.64 | $2.43 | $2.44 | $2.44 | 3,646,475 |
| 2022-10-13 | $2.46 | $2.61 | $2.40 | $2.58 | $2.58 | 5,417,616 |
| 2022-10-12 | $2.64 | $2.70 | $2.25 | $2.54 | $2.54 | 5,345,113 |
| 2022-10-11 | $2.66 | $2.82 | $2.57 | $2.66 | $2.66 | 4,330,467 |
| 2022-10-10 | $2.67 | $2.69 | $2.56 | $2.65 | $2.65 | 3,234,422 |
| 2022-10-07 | $2.75 | $2.79 | $2.63 | $2.68 | $2.68 | 5,663,397 |
| 2022-10-06 | $2.35 | $2.84 | $2.35 | $2.80 | $2.80 | 9,693,561 |
| 2022-10-05 | $2.16 | $2.41 | $2.13 | $2.37 | $2.37 | 4,973,987 |
| 2022-10-04 | $2.12 | $2.23 | $2.08 | $2.21 | $2.21 | 10,208,221 |
| 2022-10-03 | $2.10 | $2.18 | $2.04 | $2.09 | $2.09 | 4,331,851 |
| 2022-09-30 | $2.08 | $2.20 | $2.04 | $2.05 | $2.05 | 5,026,432 |
| 2022-09-29 | $2.15 | $2.19 | $2.04 | $2.06 | $2.06 | 4,746,192 |
| 2022-09-28 | $2.09 | $2.23 | $2.07 | $2.20 | $2.20 | 6,953,328 |
| 2022-09-27 | $2.04 | $2.09 | $2.00 | $2.04 | $2.04 | 5,176,855 |
| 2022-09-26 | $2.11 | $2.20 | $1.95 | $1.96 | $1.96 | 3,844,967 |
| 2022-09-23 | $2.22 | $2.22 | $2.10 | $2.13 | $2.13 | 6,294,666 |
| 2022-09-22 | $2.29 | $2.29 | $2.18 | $2.24 | $2.24 | 4,123,082 |
| 2022-09-21 | $2.33 | $2.39 | $2.25 | $2.26 | $2.26 | 2,954,003 |
| 2022-09-20 | $2.27 | $2.36 | $2.25 | $2.29 | $2.29 | 1,931,975 |
| 2022-09-19 | $2.30 | $2.33 | $2.25 | $2.31 | $2.31 | 3,240,928 |
| 2022-09-16 | $2.49 | $2.50 | $2.32 | $2.34 | $2.34 | 8,620,082 |
| 2022-09-15 | $2.41 | $2.54 | $2.41 | $2.52 | $2.52 | 2,524,317 |
| 2022-09-14 | $2.47 | $2.49 | $2.40 | $2.44 | $2.44 | 4,024,838 |
| 2022-09-13 | $2.60 | $2.64 | $2.43 | $2.49 | $2.49 | 5,476,943 |
| 2022-09-12 | $2.70 | $2.71 | $2.62 | $2.70 | $2.70 | 2,290,283 |
| 2022-09-09 | $2.62 | $2.72 | $2.55 | $2.69 | $2.69 | 3,048,378 |
| 2022-09-08 | $2.50 | $2.66 | $2.49 | $2.62 | $2.62 | 3,671,191 |
| 2022-09-07 | $2.40 | $2.54 | $2.40 | $2.54 | $2.54 | 3,759,700 |
| 2022-09-06 | $2.58 | $2.58 | $2.41 | $2.42 | $2.42 | 3,674,417 |
| 2022-09-02 | $2.74 | $2.80 | $2.57 | $2.57 | $2.57 | 4,338,437 |
| 2022-09-01 | $2.68 | $2.75 | $2.61 | $2.73 | $2.73 | 4,943,113 |
| 2022-08-31 | $2.70 | $2.79 | $2.68 | $2.70 | $2.70 | 3,992,565 |
| 2022-08-30 | $2.71 | $2.73 | $2.61 | $2.66 | $2.66 | 3,555,484 |
| 2022-08-29 | $2.67 | $2.75 | $2.63 | $2.66 | $2.66 | 3,481,516 |
| 2022-08-26 | $2.89 | $2.90 | $2.65 | $2.67 | $2.67 | 4,954,989 |
| 2022-08-25 | $3.03 | $3.04 | $2.87 | $2.89 | $2.89 | 2,391,394 |
| 2022-08-24 | $2.89 | $3.04 | $2.82 | $2.99 | $2.99 | 3,195,864 |
| 2022-08-23 | $2.79 | $2.93 | $2.77 | $2.88 | $2.88 | 3,777,268 |
| 2022-08-22 | $2.75 | $2.91 | $2.73 | $2.76 | $2.76 | 3,327,711 |
| 2022-08-19 | $2.76 | $2.87 | $2.74 | $2.79 | $2.79 | 2,568,271 |
| 2022-08-18 | $2.79 | $2.85 | $2.71 | $2.82 | $2.82 | 3,218,772 |
| 2022-08-17 | $2.98 | $3.07 | $2.79 | $2.79 | $2.79 | 4,223,939 |
| 2022-08-16 | $3.11 | $3.20 | $2.95 | $2.98 | $2.98 | 4,239,699 |
| 2022-08-15 | $3.02 | $3.15 | $2.90 | $3.14 | $3.14 | 4,519,967 |
| 2022-08-12 | $2.73 | $3.05 | $2.67 | $2.97 | $2.97 | 6,418,402 |
| 2022-08-11 | $2.66 | $2.95 | $2.65 | $2.67 | $2.67 | 5,522,704 |
| 2022-08-10 | $2.67 | $2.68 | $2.50 | $2.67 | $2.67 | 4,770,278 |
| 2022-08-09 | $2.66 | $2.66 | $2.37 | $2.56 | $2.56 | 5,126,013 |
| 2022-08-08 | $2.70 | $2.71 | $2.50 | $2.61 | $2.61 | 4,157,930 |
| 2022-08-05 | $2.51 | $2.69 | $2.49 | $2.65 | $2.65 | 6,405,937 |
| 2022-08-04 | $2.65 | $2.66 | $2.54 | $2.56 | $2.56 | 5,118,727 |
| 2022-08-03 | $2.57 | $2.80 | $2.57 | $2.61 | $2.61 | 5,173,355 |
| 2022-08-02 | $2.46 | $2.58 | $2.41 | $2.57 | $2.57 | 3,830,781 |
| 2022-08-01 | $2.55 | $2.62 | $2.46 | $2.48 | $2.48 | 3,461,421 |
| 2022-07-29 | $2.74 | $2.74 | $2.53 | $2.58 | $2.58 | 3,916,203 |
| 2022-07-28 | $2.86 | $2.89 | $2.64 | $2.77 | $2.77 | 4,471,762 |
| 2022-07-27 | $2.86 | $2.91 | $2.71 | $2.89 | $2.89 | 6,418,482 |
| 2022-07-26 | $2.65 | $2.95 | $2.60 | $2.83 | $2.83 | 5,152,347 |
| 2022-07-25 | $2.73 | $2.74 | $2.61 | $2.68 | $2.68 | 3,124,019 |
| 2022-07-22 | $2.85 | $2.87 | $2.65 | $2.66 | $2.66 | 4,858,341 |
| 2022-07-21 | $2.84 | $2.89 | $2.77 | $2.85 | $2.85 | 2,529,698 |
| 2022-07-20 | $2.78 | $3.06 | $2.74 | $2.86 | $2.86 | 5,548,242 |
| 2022-07-19 | $2.75 | $2.87 | $2.64 | $2.79 | $2.79 | 3,843,200 |
| 2022-07-18 | $2.86 | $2.98 | $2.70 | $2.70 | $2.70 | 4,295,115 |
| 2022-07-15 | $2.93 | $2.98 | $2.72 | $2.88 | $2.88 | 4,035,721 |
| 2022-07-14 | $2.84 | $2.92 | $2.72 | $2.87 | $2.87 | 4,449,201 |
| 2022-07-13 | $2.65 | $2.93 | $2.62 | $2.89 | $2.89 | 5,085,179 |
| 2022-07-12 | $2.56 | $2.75 | $2.33 | $2.72 | $2.72 | 6,659,601 |
| 2022-07-11 | $2.71 | $2.73 | $2.57 | $2.57 | $2.57 | 5,263,986 |
| 2022-07-08 | $2.54 | $2.71 | $2.51 | $2.71 | $2.71 | 3,979,695 |
| 2022-07-07 | $2.44 | $2.61 | $2.39 | $2.56 | $2.56 | 5,696,781 |
| 2022-07-06 | $2.38 | $2.51 | $2.32 | $2.43 | $2.43 | 7,441,958 |
| 2022-07-05 | $1.96 | $2.42 | $1.94 | $2.41 | $2.41 | 11,557,199 |
| 2022-07-01 | $1.93 | $1.97 | $1.85 | $1.96 | $1.96 | 4,880,100 |
| 2022-06-30 | $1.96 | $2.03 | $1.86 | $1.94 | $1.94 | 4,600,504 |
| 2022-06-29 | $2.10 | $2.47 | $1.99 | $2.04 | $2.04 | 25,421,674 |
| 2022-06-28 | $1.88 | $1.91 | $1.80 | $1.84 | $1.84 | 4,161,000 |
| 2022-06-27 | $1.92 | $1.96 | $1.84 | $1.88 | $1.88 | 3,273,831 |
| 2022-06-24 | $1.98 | $2.01 | $1.84 | $1.90 | $1.90 | 8,528,357 |
| 2022-06-23 | $1.83 | $1.99 | $1.79 | $1.98 | $1.98 | 4,567,354 |
| 2022-06-22 | $1.63 | $1.86 | $1.62 | $1.80 | $1.80 | 4,862,219 |
| 2022-06-21 | $1.63 | $1.74 | $1.59 | $1.65 | $1.65 | 4,776,037 |
| 2022-06-17 | $1.40 | $1.61 | $1.40 | $1.57 | $1.57 | 10,436,081 |
| 2022-06-16 | $1.32 | $1.43 | $1.30 | $1.40 | $1.40 | 5,138,794 |
| 2022-06-15 | $1.30 | $1.41 | $1.28 | $1.39 | $1.39 | 6,271,327 |
| 2022-06-14 | $1.33 | $1.34 | $1.25 | $1.30 | $1.30 | 4,441,981 |
| 2022-06-13 | $1.46 | $1.47 | $1.30 | $1.33 | $1.33 | 7,690,248 |
| 2022-06-10 | $1.59 | $1.62 | $1.45 | $1.46 | $1.46 | 3,615,000 |
| 2022-06-09 | $1.68 | $1.71 | $1.64 | $1.64 | $1.64 | 3,424,514 |
| 2022-06-08 | $1.62 | $1.78 | $1.61 | $1.70 | $1.70 | 4,055,687 |
| 2022-06-07 | $1.55 | $1.68 | $1.54 | $1.68 | $1.68 | 2,879,109 |
| 2022-06-06 | $1.68 | $1.74 | $1.56 | $1.56 | $1.56 | 3,088,697 |
| 2022-06-03 | $1.57 | $1.68 | $1.57 | $1.68 | $1.68 | 3,218,764 |
| 2022-06-02 | $1.61 | $1.61 | $1.53 | $1.61 | $1.61 | 3,209,409 |
| 2022-06-01 | $1.67 | $1.71 | $1.56 | $1.60 | $1.60 | 3,546,832 |
| 2022-05-31 | $1.64 | $1.76 | $1.60 | $1.67 | $1.67 | 5,622,161 |
| 2022-05-27 | $1.50 | $1.63 | $1.45 | $1.61 | $1.61 | 4,432,516 |
| 2022-05-26 | $1.46 | $1.54 | $1.45 | $1.50 | $1.50 | 2,936,477 |
| 2022-05-25 | $1.46 | $1.47 | $1.40 | $1.45 | $1.45 | 2,531,037 |
| 2022-05-24 | $1.54 | $1.56 | $1.43 | $1.44 | $1.44 | 3,850,966 |
| 2022-05-23 | $1.61 | $1.62 | $1.56 | $1.57 | $1.57 | 2,260,950 |
| 2022-05-20 | $1.57 | $1.61 | $1.49 | $1.57 | $1.57 | 2,404,654 |
| 2022-05-19 | $1.52 | $1.57 | $1.46 | $1.54 | $1.54 | 3,804,393 |
| 2022-05-18 | $1.61 | $1.62 | $1.51 | $1.53 | $1.53 | 4,431,692 |
| 2022-05-17 | $1.63 | $1.66 | $1.57 | $1.65 | $1.65 | 5,301,641 |
| 2022-05-16 | $1.63 | $1.66 | $1.56 | $1.58 | $1.58 | 3,653,681 |
| 2022-05-13 | $1.61 | $1.71 | $1.58 | $1.63 | $1.63 | 5,179,160 |
| 2022-05-12 | $1.50 | $1.65 | $1.48 | $1.55 | $1.55 | 8,933,573 |
| 2022-05-11 | $1.70 | $1.75 | $1.50 | $1.51 | $1.51 | 7,182,499 |
| 2022-05-10 | $1.73 | $1.77 | $1.58 | $1.66 | $1.66 | 6,208,517 |
| 2022-05-09 | $1.61 | $1.66 | $1.50 | $1.52 | $1.52 | 9,419,873 |
| 2022-05-06 | $1.74 | $1.74 | $1.66 | $1.67 | $1.67 | 3,549,302 |
| 2022-05-05 | $1.86 | $1.87 | $1.71 | $1.76 | $1.76 | 4,599,600 |
| 2022-05-04 | $1.87 | $1.91 | $1.74 | $1.91 | $1.91 | 3,979,408 |
| 2022-05-03 | $1.92 | $1.95 | $1.85 | $1.88 | $1.88 | 2,599,072 |
| 2022-05-02 | $1.85 | $1.94 | $1.83 | $1.94 | $1.94 | 5,281,775 |
| 2022-04-29 | $1.94 | $2.01 | $1.84 | $1.85 | $1.85 | 3,907,320 |
| 2022-04-28 | $2.00 | $2.00 | $1.86 | $1.96 | $1.96 | 3,067,859 |
| 2022-04-27 | $1.97 | $2.04 | $1.95 | $1.95 | $1.95 | 3,283,224 |
| 2022-04-26 | $2.13 | $2.18 | $1.98 | $1.98 | $1.98 | 3,850,465 |
| 2022-04-25 | $2.06 | $2.15 | $2.05 | $2.13 | $2.13 | 2,380,696 |
| 2022-04-22 | $2.11 | $2.14 | $2.05 | $2.08 | $2.08 | 3,523,764 |
| 2022-04-21 | $2.29 | $2.30 | $2.11 | $2.11 | $2.11 | 3,974,849 |
| 2022-04-20 | $2.31 | $2.35 | $2.25 | $2.27 | $2.27 | 2,517,359 |
| 2022-04-19 | $2.30 | $2.39 | $2.25 | $2.30 | $2.30 | 3,434,238 |
| 2022-04-18 | $2.36 | $2.36 | $2.24 | $2.27 | $2.27 | 4,447,079 |
| 2022-04-14 | $2.44 | $2.44 | $2.34 | $2.34 | $2.34 | 2,383,630 |
| 2022-04-13 | $2.36 | $2.46 | $2.36 | $2.44 | $2.44 | 2,438,048 |
| 2022-04-12 | $2.32 | $2.40 | $2.31 | $2.35 | $2.35 | 3,886,160 |
| 2022-04-11 | $2.36 | $2.38 | $2.28 | $2.31 | $2.31 | 4,707,344 |
| 2022-04-08 | $2.49 | $2.50 | $2.39 | $2.39 | $2.39 | 4,039,586 |
| 2022-04-07 | $2.56 | $2.60 | $2.46 | $2.49 | $2.49 | 3,934,077 |
| 2022-04-06 | $2.55 | $2.63 | $2.52 | $2.58 | $2.58 | 3,431,599 |
| 2022-04-05 | $2.65 | $2.67 | $2.56 | $2.57 | $2.57 | 3,958,393 |
| 2022-04-04 | $2.60 | $2.67 | $2.58 | $2.64 | $2.64 | 4,344,903 |
| 2022-04-01 | $2.50 | $2.59 | $2.47 | $2.57 | $2.57 | 6,049,221 |
| 2022-03-31 | $2.64 | $2.66 | $2.42 | $2.46 | $2.46 | 9,260,820 |
| 2022-03-30 | $2.78 | $2.79 | $2.62 | $2.62 | $2.62 | 3,656,077 |
| 2022-03-29 | $2.73 | $2.83 | $2.71 | $2.79 | $2.79 | 4,632,569 |
| 2022-03-28 | $2.71 | $2.76 | $2.63 | $2.67 | $2.67 | 4,311,724 |
| 2022-03-25 | $2.78 | $2.79 | $2.68 | $2.70 | $2.70 | 2,953,171 |
| 2022-03-24 | $2.72 | $2.80 | $2.67 | $2.79 | $2.79 | 2,324,185 |
| 2022-03-23 | $2.76 | $2.81 | $2.68 | $2.68 | $2.68 | 3,476,005 |
| 2022-03-22 | $2.80 | $2.85 | $2.76 | $2.79 | $2.79 | 2,723,649 |
| 2022-03-21 | $2.96 | $3.00 | $2.77 | $2.77 | $2.77 | 3,226,655 |
| 2022-03-18 | $2.87 | $3.03 | $2.84 | $2.96 | $2.96 | 15,166,367 |
| 2022-03-17 | $2.72 | $2.89 | $2.68 | $2.89 | $2.89 | 3,991,467 |
| 2022-03-16 | $2.66 | $2.75 | $2.60 | $2.75 | $2.75 | 4,061,599 |
| 2022-03-15 | $2.66 | $2.67 | $2.54 | $2.66 | $2.66 | 3,991,546 |
| 2022-03-14 | $2.81 | $2.85 | $2.60 | $2.62 | $2.62 | 6,983,366 |
| 2022-03-11 | $2.96 | $2.97 | $2.81 | $2.81 | $2.81 | 3,957,174 |
| 2022-03-10 | $3.09 | $3.09 | $2.92 | $2.94 | $2.94 | 2,967,620 |
| 2022-03-09 | $3.00 | $3.12 | $2.98 | $3.11 | $3.11 | 5,048,257 |
| 2022-03-08 | $2.90 | $3.10 | $2.79 | $2.94 | $2.94 | 4,784,969 |
| 2022-03-07 | $2.92 | $3.02 | $2.88 | $2.92 | $2.92 | 2,948,731 |
| 2022-03-04 | $2.96 | $3.06 | $2.89 | $2.91 | $2.91 | 3,777,203 |
| 2022-03-03 | $3.07 | $3.10 | $2.94 | $2.96 | $2.96 | 4,581,394 |
| 2022-03-02 | $2.59 | $3.11 | $2.57 | $3.07 | $3.07 | 6,436,639 |
| 2022-03-01 | $2.63 | $2.75 | $2.56 | $2.59 | $2.59 | 3,082,220 |
| 2022-02-28 | $2.65 | $2.74 | $2.63 | $2.70 | $2.70 | 3,239,587 |
| 2022-02-25 | $2.75 | $2.76 | $2.55 | $2.67 | $2.67 | 4,332,544 |
| 2022-02-24 | $2.52 | $2.76 | $2.51 | $2.76 | $2.76 | 8,875,174 |
| 2022-02-23 | $2.69 | $2.71 | $2.59 | $2.65 | $2.65 | 5,794,049 |
| 2022-02-22 | $2.52 | $2.65 | $2.51 | $2.65 | $2.65 | 6,791,684 |
| 2022-02-18 | $2.51 | $2.59 | $2.48 | $2.55 | $2.55 | 3,850,261 |
| 2022-02-17 | $2.50 | $2.57 | $2.47 | $2.54 | $2.54 | 5,537,173 |
| 2022-02-16 | $2.51 | $2.57 | $2.47 | $2.55 | $2.55 | 2,415,521 |
| 2022-02-15 | $2.42 | $2.57 | $2.41 | $2.56 | $2.56 | 3,455,101 |
| 2022-02-14 | $2.43 | $2.46 | $2.35 | $2.35 | $2.35 | 3,232,490 |
| 2022-02-11 | $2.54 | $2.58 | $2.42 | $2.44 | $2.44 | 2,077,303 |
| 2022-02-10 | $2.57 | $2.70 | $2.44 | $2.52 | $2.52 | 4,081,257 |
| 2022-02-09 | $2.53 | $2.67 | $2.52 | $2.64 | $2.64 | 3,192,986 |
| 2022-02-08 | $2.48 | $2.53 | $2.40 | $2.51 | $2.51 | 2,310,950 |
| 2022-02-07 | $2.43 | $2.56 | $2.41 | $2.50 | $2.50 | 2,722,076 |
| 2022-02-04 | $2.37 | $2.44 | $2.34 | $2.39 | $2.39 | 3,470,009 |
| 2022-02-03 | $2.54 | $2.54 | $2.37 | $2.38 | $2.38 | 3,428,177 |
| 2022-02-02 | $2.71 | $2.86 | $2.49 | $2.51 | $2.51 | 4,337,201 |
| 2022-02-01 | $2.78 | $2.79 | $2.63 | $2.71 | $2.71 | 3,456,975 |
| 2022-01-31 | $2.60 | $2.76 | $2.60 | $2.76 | $2.76 | 4,200,516 |
| 2022-01-28 | $2.54 | $2.64 | $2.44 | $2.63 | $2.63 | 4,620,686 |
| 2022-01-27 | $2.62 | $2.69 | $2.48 | $2.49 | $2.49 | 3,338,459 |
| 2022-01-26 | $2.70 | $2.82 | $2.57 | $2.61 | $2.61 | 3,911,673 |
| 2022-01-25 | $2.61 | $2.73 | $2.56 | $2.68 | $2.68 | 3,218,006 |
| 2022-01-24 | $2.55 | $2.71 | $2.44 | $2.69 | $2.69 | 5,506,207 |
| 2022-01-21 | $2.74 | $2.81 | $2.68 | $2.68 | $2.68 | 4,028,521 |
| 2022-01-20 | $2.87 | $2.91 | $2.73 | $2.74 | $2.74 | 2,812,457 |
| 2022-01-19 | $2.91 | $2.95 | $2.80 | $2.81 | $2.81 | 4,460,236 |
| 2022-01-18 | $2.96 | $3.04 | $2.83 | $2.84 | $2.84 | 4,045,190 |
| 2022-01-14 | $2.90 | $3.06 | $2.87 | $3.05 | $3.05 | 3,833,101 |
| 2022-01-13 | $3.00 | $3.05 | $2.88 | $2.89 | $2.89 | 2,922,156 |
| 2022-01-12 | $3.10 | $3.15 | $2.99 | $2.99 | $2.99 | 3,618,332 |
| 2022-01-11 | $3.05 | $3.19 | $3.04 | $3.09 | $3.09 | 1,928,871 |
| 2022-01-10 | $2.98 | $3.05 | $2.93 | $3.03 | $3.03 | 4,431,380 |
| 2022-01-07 | $3.06 | $3.20 | $2.98 | $2.99 | $2.99 | 3,065,882 |
| 2022-01-06 | $3.02 | $3.14 | $2.96 | $3.07 | $3.07 | 3,852,581 |
| 2022-01-05 | $3.22 | $3.27 | $3.00 | $3.00 | $3.00 | 4,462,660 |
| 2022-01-04 | $3.45 | $3.49 | $3.15 | $3.20 | $3.20 | 4,037,922 |
| 2022-01-03 | $3.27 | $3.48 | $3.20 | $3.47 | $3.47 | 3,511,469 |
| 2021-12-31 | $3.36 | $3.42 | $3.20 | $3.22 | $3.22 | 3,593,692 |
| 2021-12-30 | $3.37 | $3.49 | $3.34 | $3.37 | $3.37 | 2,209,692 |
| 2021-12-29 | $3.37 | $3.40 | $3.31 | $3.38 | $3.38 | 2,471,746 |
| 2021-12-28 | $3.46 | $3.62 | $3.37 | $3.37 | $3.37 | 2,900,494 |
| 2021-12-27 | $3.56 | $3.58 | $3.46 | $3.47 | $3.47 | 2,573,208 |
| 2021-12-23 | $3.46 | $3.61 | $3.45 | $3.58 | $3.58 | 2,923,440 |
| 2021-12-22 | $3.50 | $3.57 | $3.37 | $3.51 | $3.51 | 4,050,878 |
| 2021-12-21 | $3.53 | $3.56 | $3.41 | $3.52 | $3.52 | 3,276,573 |
| 2021-12-20 | $3.47 | $3.57 | $3.39 | $3.53 | $3.53 | 5,165,339 |
| 2021-12-17 | $3.29 | $3.58 | $3.25 | $3.56 | $3.56 | 24,896,784 |
| 2021-12-16 | $3.45 | $3.52 | $3.32 | $3.32 | $3.32 | 5,107,665 |
| 2021-12-15 | $3.10 | $3.32 | $3.03 | $3.31 | $3.31 | 4,570,238 |
| 2021-12-14 | $3.26 | $3.30 | $3.10 | $3.11 | $3.11 | 4,003,028 |
| 2021-12-13 | $3.15 | $3.38 | $3.14 | $3.21 | $3.21 | 3,679,419 |
| 2021-12-10 | $3.23 | $3.31 | $3.19 | $3.22 | $3.22 | 2,896,113 |
| 2021-12-09 | $3.32 | $3.41 | $3.19 | $3.21 | $3.21 | 3,034,659 |
| 2021-12-08 | $3.29 | $3.37 | $3.21 | $3.32 | $3.32 | 3,390,723 |
| 2021-12-07 | $3.05 | $3.32 | $3.05 | $3.23 | $3.23 | 4,233,501 |
| 2021-12-06 | $2.92 | $3.08 | $2.85 | $3.03 | $3.03 | 4,045,495 |
| 2021-12-03 | $3.01 | $3.03 | $2.88 | $2.92 | $2.92 | 4,415,175 |
| 2021-12-02 | $3.03 | $3.06 | $2.88 | $3.02 | $3.02 | 6,843,016 |
| 2021-12-01 | $3.23 | $3.32 | $2.97 | $2.98 | $2.98 | 6,011,451 |
| 2021-11-30 | $3.10 | $3.16 | $3.00 | $3.15 | $3.15 | 5,597,913 |
| 2021-11-29 | $3.26 | $3.30 | $3.14 | $3.15 | $3.15 | 3,896,267 |
| 2021-11-26 | $3.32 | $3.41 | $3.20 | $3.23 | $3.23 | 2,909,679 |
| 2021-11-24 | $3.33 | $3.41 | $3.28 | $3.34 | $3.34 | 2,298,586 |
| 2021-11-23 | $3.36 | $3.42 | $3.19 | $3.37 | $3.37 | 5,278,561 |
| 2021-11-22 | $3.57 | $3.57 | $3.28 | $3.38 | $3.38 | 4,316,976 |
| 2021-11-19 | $3.55 | $3.60 | $3.47 | $3.49 | $3.49 | 3,421,068 |
| 2021-11-18 | $3.54 | $3.68 | $3.41 | $3.58 | $3.58 | 4,155,637 |
| 2021-11-17 | $3.68 | $3.69 | $3.49 | $3.53 | $3.53 | 3,828,588 |
| 2021-11-16 | $3.59 | $3.73 | $3.42 | $3.69 | $3.69 | 5,274,136 |
| 2021-11-15 | $3.85 | $3.87 | $3.57 | $3.65 | $3.65 | 5,894,499 |
| 2021-11-12 | $4.50 | $4.50 | $3.82 | $3.88 | $3.88 | 6,644,003 |
| 2021-11-11 | $4.32 | $4.38 | $4.21 | $4.26 | $4.26 | 2,280,524 |
| 2021-11-10 | $4.53 | $4.56 | $4.32 | $4.33 | $4.33 | 5,312,228 |
| 2021-11-09 | $4.58 | $4.69 | $4.29 | $4.45 | $4.45 | 5,691,628 |
| 2021-11-08 | $4.15 | $4.34 | $4.11 | $4.18 | $4.18 | 3,287,775 |
| 2021-11-05 | $4.30 | $4.31 | $4.08 | $4.16 | $4.16 | 3,399,605 |
| 2021-11-04 | $4.39 | $4.39 | $4.24 | $4.29 | $4.29 | 2,278,715 |
| 2021-11-03 | $4.39 | $4.42 | $4.29 | $4.40 | $4.40 | 3,028,674 |
| 2021-11-02 | $4.37 | $4.42 | $4.18 | $4.36 | $4.36 | 3,144,982 |
| 2021-11-01 | $3.91 | $4.46 | $3.85 | $4.39 | $4.39 | 6,932,088 |
| 2021-10-29 | $3.91 | $3.99 | $3.81 | $3.84 | $3.84 | 3,177,664 |
| 2021-10-28 | $3.80 | $3.92 | $3.77 | $3.90 | $3.90 | 2,829,477 |
| 2021-10-27 | $3.83 | $3.90 | $3.75 | $3.81 | $3.81 | 2,922,936 |
| 2021-10-26 | $3.83 | $3.93 | $3.72 | $3.79 | $3.79 | 5,122,488 |
| 2021-10-25 | $4.06 | $4.08 | $3.73 | $3.79 | $3.79 | 7,086,508 |
| 2021-10-22 | $4.02 | $4.10 | $3.46 | $4.01 | $4.01 | 16,052,235 |
| 2021-10-21 | $5.09 | $5.18 | $5.03 | $5.13 | $5.13 | 1,473,891 |
| 2021-10-20 | $5.04 | $5.20 | $4.99 | $5.00 | $5.00 | 2,059,749 |
| 2021-10-19 | $5.08 | $5.14 | $4.92 | $5.05 | $5.05 | 5,198,704 |
| 2021-10-18 | $5.27 | $5.33 | $5.06 | $5.09 | $5.09 | 3,537,748 |
| 2021-10-15 | $5.57 | $5.57 | $5.28 | $5.31 | $5.31 | 1,988,573 |
| 2021-10-14 | $5.42 | $5.56 | $5.30 | $5.50 | $5.50 | 2,574,971 |
| 2021-10-13 | $5.68 | $5.75 | $5.34 | $5.40 | $5.40 | 2,702,207 |
| 2021-10-12 | $5.74 | $5.80 | $5.64 | $5.64 | $5.64 | 2,411,728 |
| 2021-10-11 | $5.66 | $5.79 | $5.63 | $5.65 | $5.65 | 3,619,481 |
| 2021-10-08 | $5.74 | $5.86 | $5.66 | $5.72 | $5.72 | 3,445,284 |
| 2021-10-07 | $5.65 | $5.79 | $5.63 | $5.74 | $5.74 | 3,649,382 |
| 2021-10-06 | $5.60 | $5.70 | $5.57 | $5.64 | $5.64 | 3,204,172 |
| 2021-10-05 | $5.49 | $5.71 | $5.49 | $5.66 | $5.66 | 5,372,044 |
| 2021-10-04 | $5.22 | $5.55 | $5.17 | $5.47 | $5.47 | 4,829,256 |
| 2021-10-01 | $5.29 | $5.36 | $5.12 | $5.32 | $5.32 | 3,189,048 |
| 2021-09-30 | $5.26 | $5.42 | $5.25 | $5.25 | $5.25 | 2,252,019 |
| 2021-09-29 | $5.28 | $5.36 | $5.22 | $5.24 | $5.24 | 2,807,539 |
| 2021-09-28 | $5.61 | $5.79 | $5.17 | $5.22 | $5.22 | 6,029,038 |
| 2021-09-27 | $5.91 | $5.94 | $5.66 | $5.68 | $5.68 | 2,634,915 |
| 2021-09-24 | $6.02 | $6.09 | $5.85 | $5.90 | $5.90 | 2,074,238 |
| 2021-09-23 | $6.06 | $6.20 | $6.02 | $6.08 | $6.08 | 2,827,123 |
| 2021-09-22 | $5.86 | $6.11 | $5.84 | $6.03 | $6.03 | 4,051,012 |
| 2021-09-21 | $5.79 | $5.92 | $5.77 | $5.81 | $5.81 | 2,432,065 |
| 2021-09-20 | $5.60 | $5.98 | $5.60 | $5.82 | $5.82 | 4,080,658 |
| 2021-09-17 | $6.01 | $6.04 | $5.52 | $5.83 | $5.83 | 6,888,638 |
| 2021-09-16 | $5.36 | $5.58 | $5.33 | $5.57 | $5.57 | 3,933,053 |
| 2021-09-15 | $5.69 | $5.77 | $5.34 | $5.38 | $5.38 | 8,181,752 |
| 2021-09-14 | $6.29 | $6.29 | $5.57 | $5.59 | $5.59 | 6,211,063 |
| 2021-09-13 | $6.51 | $6.56 | $6.35 | $6.35 | $6.35 | 2,957,937 |
| 2021-09-10 | $6.61 | $6.64 | $6.46 | $6.50 | $6.50 | 3,149,575 |
| 2021-09-09 | $6.38 | $6.64 | $6.37 | $6.54 | $6.54 | 5,325,305 |
| 2021-09-08 | $6.40 | $6.50 | $6.31 | $6.36 | $6.36 | 2,859,330 |
| 2021-09-07 | $6.09 | $6.41 | $6.09 | $6.40 | $6.40 | 5,690,256 |
| 2021-09-03 | $6.11 | $6.19 | $5.98 | $6.09 | $6.09 | 2,595,891 |
| 2021-09-02 | $6.17 | $6.30 | $6.06 | $6.17 | $6.17 | 2,294,830 |
| 2021-09-01 | $6.19 | $6.21 | $5.94 | $6.19 | $6.19 | 4,259,869 |
| 2021-08-31 | $6.74 | $6.75 | $6.12 | $6.17 | $6.17 | 6,588,963 |
| 2021-08-30 | $6.30 | $6.79 | $6.29 | $6.63 | $6.63 | 7,415,903 |
| 2021-08-27 | $6.45 | $6.45 | $6.17 | $6.26 | $6.26 | 5,584,900 |
| 2021-08-26 | $6.12 | $6.40 | $6.12 | $6.33 | $6.33 | 9,137,252 |
| 2021-08-25 | $6.16 | $6.24 | $6.07 | $6.08 | $6.08 | 2,841,364 |
| 2021-08-24 | $6.21 | $6.30 | $6.05 | $6.19 | $6.19 | 3,689,496 |
| 2021-08-23 | $6.06 | $6.21 | $6.00 | $6.19 | $6.19 | 3,934,817 |
| 2021-08-20 | $5.71 | $6.11 | $5.70 | $6.05 | $6.05 | 4,568,418 |
| 2021-08-19 | $5.98 | $6.02 | $5.74 | $5.75 | $5.75 | 2,167,950 |
| 2021-08-18 | $5.94 | $6.09 | $5.83 | $6.01 | $6.01 | 2,179,079 |
| 2021-08-17 | $5.85 | $5.92 | $5.66 | $5.89 | $5.89 | 3,366,550 |
| 2021-08-16 | $6.17 | $6.18 | $5.88 | $5.91 | $5.91 | 3,908,358 |
| 2021-08-13 | $5.95 | $6.16 | $5.92 | $6.15 | $6.15 | 3,824,536 |
| 2021-08-12 | $5.91 | $5.97 | $5.81 | $5.95 | $5.95 | 2,875,453 |
| 2021-08-11 | $5.59 | $5.92 | $5.59 | $5.85 | $5.85 | 7,044,217 |
| 2021-08-10 | $5.46 | $5.66 | $5.40 | $5.61 | $5.61 | 2,989,155 |
| 2021-08-09 | $5.43 | $5.67 | $5.34 | $5.40 | $5.40 | 3,605,578 |
| 2021-08-06 | $5.63 | $5.68 | $5.47 | $5.63 | $5.63 | 2,193,386 |
| 2021-08-05 | $5.54 | $5.70 | $5.51 | $5.67 | $5.67 | 2,066,840 |
| 2021-08-04 | $5.45 | $5.67 | $5.42 | $5.57 | $5.57 | 3,904,855 |
| 2021-08-03 | $5.29 | $5.48 | $5.23 | $5.45 | $5.45 | 1,826,664 |
| 2021-08-02 | $5.18 | $5.38 | $5.14 | $5.29 | $5.29 | 1,336,174 |
| 2021-07-30 | $5.15 | $5.32 | $5.12 | $5.18 | $5.18 | 1,561,154 |
| 2021-07-29 | $5.29 | $5.37 | $5.15 | $5.19 | $5.19 | 1,608,630 |
| 2021-07-28 | $5.03 | $5.29 | $4.96 | $5.26 | $5.26 | 1,702,953 |
| 2021-07-27 | $5.25 | $5.30 | $4.75 | $4.98 | $4.98 | 5,456,987 |
| 2021-07-26 | $5.60 | $5.61 | $5.30 | $5.30 | $5.30 | 2,166,937 |
| 2021-07-23 | $5.57 | $5.64 | $5.49 | $5.62 | $5.62 | 1,373,903 |
| 2021-07-22 | $5.61 | $5.70 | $5.55 | $5.58 | $5.58 | 1,592,743 |
| 2021-07-21 | $5.55 | $5.65 | $5.54 | $5.62 | $5.62 | 1,546,248 |
| 2021-07-20 | $5.47 | $5.61 | $5.40 | $5.56 | $5.56 | 2,534,377 |
| 2021-07-19 | $5.38 | $5.56 | $5.28 | $5.47 | $5.47 | 2,284,143 |
| 2021-07-16 | $5.45 | $5.53 | $5.34 | $5.39 | $5.39 | 1,485,117 |
| 2021-07-15 | $5.46 | $5.52 | $5.27 | $5.40 | $5.40 | 2,364,107 |
| 2021-07-14 | $5.71 | $5.75 | $5.50 | $5.53 | $5.53 | 2,742,393 |
| 2021-07-13 | $5.63 | $5.70 | $5.55 | $5.64 | $5.64 | 1,681,195 |
| 2021-07-12 | $5.68 | $5.79 | $5.59 | $5.64 | $5.64 | 3,588,062 |
| 2021-07-09 | $5.61 | $5.65 | $5.49 | $5.64 | $5.64 | 2,393,060 |
| 2021-07-08 | $5.23 | $5.55 | $5.20 | $5.55 | $5.55 | 3,538,117 |
| 2021-07-07 | $5.36 | $5.45 | $5.29 | $5.39 | $5.39 | 2,061,210 |
| 2021-07-06 | $5.61 | $5.63 | $5.35 | $5.38 | $5.38 | 2,465,973 |
| 2021-07-02 | $5.56 | $5.57 | $5.46 | $5.52 | $5.52 | 1,677,078 |
| 2021-07-01 | $5.51 | $5.56 | $5.42 | $5.56 | $5.56 | 2,580,273 |
| 2021-06-30 | $5.41 | $5.57 | $5.37 | $5.49 | $5.49 | 2,968,855 |
| 2021-06-29 | $5.42 | $5.51 | $5.39 | $5.44 | $5.44 | 2,506,211 |
| 2021-06-28 | $5.43 | $5.47 | $5.34 | $5.42 | $5.42 | 2,958,039 |
| 2021-06-25 | $5.45 | $5.48 | $5.32 | $5.37 | $5.37 | 7,393,678 |
| 2021-06-24 | $5.46 | $5.54 | $5.41 | $5.45 | $5.45 | 3,267,893 |
| 2021-06-23 | $5.18 | $5.39 | $5.18 | $5.38 | $5.38 | 4,784,388 |
| 2021-06-22 | $5.30 | $5.36 | $5.10 | $5.18 | $5.18 | 4,209,034 |
| 2021-06-21 | $5.28 | $5.33 | $5.16 | $5.30 | $5.30 | 3,441,532 |
| 2021-06-18 | $5.23 | $5.38 | $5.18 | $5.26 | $5.26 | 6,911,709 |
| 2021-06-17 | $5.21 | $5.66 | $5.14 | $5.32 | $5.32 | 10,029,959 |
| 2021-06-16 | $5.01 | $5.08 | $4.83 | $5.00 | $5.00 | 2,555,364 |
| 2021-06-15 | $5.11 | $5.12 | $4.94 | $5.04 | $5.04 | 2,483,786 |
| 2021-06-14 | $5.20 | $5.27 | $5.09 | $5.14 | $5.14 | 3,243,063 |
| 2021-06-11 | $5.07 | $5.19 | $4.96 | $5.18 | $5.18 | 3,052,259 |
| 2021-06-10 | $5.09 | $5.17 | $5.02 | $5.13 | $5.13 | 3,873,672 |
| 2021-06-09 | $4.87 | $5.10 | $4.84 | $5.07 | $5.07 | 6,505,259 |
| 2021-06-08 | $4.36 | $5.00 | $4.36 | $4.99 | $4.99 | 9,995,787 |
| 2021-06-07 | $4.03 | $4.34 | $4.03 | $4.28 | $4.28 | 4,938,512 |
| 2021-06-04 | $4.07 | $4.07 | $3.99 | $4.03 | $4.03 | 2,493,317 |
| 2021-06-03 | $4.03 | $4.08 | $3.93 | $4.03 | $4.03 | 2,730,994 |
| 2021-06-02 | $4.23 | $4.29 | $4.05 | $4.07 | $4.07 | 3,534,138 |
| 2021-06-01 | $4.40 | $4.40 | $4.20 | $4.22 | $4.22 | 3,245,980 |
| 2021-05-28 | $4.21 | $4.45 | $4.20 | $4.26 | $4.26 | 3,864,015 |
| 2021-05-27 | $4.18 | $4.24 | $4.09 | $4.21 | $4.21 | 5,198,053 |
| 2021-05-26 | $4.05 | $4.15 | $3.98 | $4.14 | $4.14 | 2,855,626 |
| 2021-05-25 | $4.06 | $4.13 | $4.00 | $4.01 | $4.01 | 2,226,187 |
| 2021-05-24 | $4.23 | $4.25 | $3.97 | $4.03 | $4.03 | 4,537,804 |
| 2021-05-21 | $4.24 | $4.28 | $4.05 | $4.19 | $4.19 | 5,493,901 |
| 2021-05-20 | $4.15 | $4.40 | $4.13 | $4.18 | $4.18 | 9,136,229 |
| 2021-05-19 | $4.00 | $4.21 | $3.81 | $4.18 | $4.18 | 15,345,552 |
| 2021-05-18 | $4.22 | $4.50 | $3.85 | $3.93 | $3.93 | 95,520,482 |
| 2021-05-17 | $3.26 | $3.36 | $3.22 | $3.26 | $3.26 | 1,835,743 |
| 2021-05-14 | $3.05 | $3.23 | $3.03 | $3.23 | $3.23 | 2,275,874 |
| 2021-05-13 | $3.07 | $3.15 | $2.92 | $3.03 | $3.03 | 1,856,928 |
| 2021-05-12 | $3.05 | $3.20 | $3.02 | $3.03 | $3.03 | 2,238,189 |
| 2021-05-11 | $2.89 | $3.12 | $2.87 | $3.10 | $3.10 | 1,546,801 |
| 2021-05-10 | $3.05 | $3.12 | $2.99 | $3.01 | $3.01 | 2,086,897 |
| 2021-05-07 | $2.86 | $3.08 | $2.85 | $3.07 | $3.07 | 2,280,608 |
| 2021-05-06 | $2.82 | $2.95 | $2.73 | $2.82 | $2.82 | 2,502,843 |
| 2021-05-05 | $2.96 | $3.07 | $2.92 | $2.95 | $2.95 | 2,811,785 |
| 2021-05-04 | $3.02 | $3.07 | $2.90 | $2.96 | $2.96 | 2,596,556 |
| 2021-05-03 | $3.10 | $3.14 | $3.03 | $3.05 | $3.05 | 2,007,416 |
| 2021-04-30 | $3.07 | $3.15 | $3.06 | $3.09 | $3.09 | 1,804,825 |
| 2021-04-29 | $3.19 | $3.19 | $3.07 | $3.09 | $3.09 | 1,410,780 |
| 2021-04-28 | $3.10 | $3.19 | $3.01 | $3.15 | $3.15 | 1,660,863 |
| 2021-04-27 | $3.15 | $3.20 | $3.06 | $3.12 | $3.12 | 2,274,890 |
| 2021-04-26 | $3.10 | $3.25 | $3.03 | $3.14 | $3.14 | 3,593,449 |
| 2021-04-23 | $2.91 | $3.06 | $2.85 | $3.05 | $3.05 | 3,042,405 |
| 2021-04-22 | $2.93 | $2.98 | $2.81 | $2.92 | $2.92 | 3,732,905 |
| 2021-04-21 | $2.67 | $2.92 | $2.62 | $2.92 | $2.92 | 4,740,547 |
| 2021-04-20 | $2.56 | $2.70 | $2.50 | $2.68 | $2.68 | 2,837,033 |
| 2021-04-19 | $2.63 | $2.66 | $2.54 | $2.56 | $2.56 | 2,363,326 |
| 2021-04-16 | $2.65 | $2.66 | $2.55 | $2.62 | $2.62 | 2,879,520 |
| 2021-04-15 | $2.70 | $2.75 | $2.63 | $2.66 | $2.66 | 2,937,237 |
| 2021-04-14 | $2.73 | $2.91 | $2.66 | $2.69 | $2.69 | 6,102,159 |
| 2021-04-13 | $2.72 | $2.74 | $2.56 | $2.71 | $2.71 | 5,127,510 |
| 2021-04-12 | $2.82 | $2.82 | $2.61 | $2.68 | $2.68 | 3,869,830 |
| 2021-04-09 | $2.79 | $2.83 | $2.74 | $2.79 | $2.79 | 2,207,179 |
| 2021-04-08 | $2.85 | $2.88 | $2.78 | $2.79 | $2.79 | 2,258,055 |
| 2021-04-07 | $2.91 | $2.94 | $2.79 | $2.80 | $2.80 | 2,070,549 |
| 2021-04-06 | $3.06 | $3.10 | $2.88 | $2.89 | $2.89 | 3,247,852 |
| 2021-04-05 | $3.03 | $3.13 | $2.90 | $3.04 | $3.04 | 3,802,714 |
| 2021-04-01 | $2.76 | $2.94 | $2.74 | $2.87 | $2.87 | 3,261,951 |
| 2021-03-31 | $2.73 | $2.82 | $2.70 | $2.72 | $2.72 | 4,111,860 |
| 2021-03-30 | $2.67 | $2.77 | $2.58 | $2.70 | $2.70 | 3,945,751 |
| 2021-03-29 | $2.88 | $2.88 | $2.68 | $2.69 | $2.69 | 2,798,005 |
| 2021-03-26 | $2.88 | $2.89 | $2.73 | $2.85 | $2.85 | 3,972,035 |
| 2021-03-25 | $2.78 | $2.98 | $2.63 | $2.82 | $2.82 | 6,876,184 |
| 2021-03-24 | $3.04 | $3.05 | $2.74 | $2.77 | $2.77 | 7,299,521 |
| 2021-03-23 | $3.17 | $3.19 | $2.97 | $3.00 | $3.00 | 5,556,367 |
| 2021-03-22 | $3.16 | $3.27 | $3.14 | $3.19 | $3.19 | 3,296,763 |
| 2021-03-19 | $3.19 | $3.21 | $3.10 | $3.10 | $3.10 | 7,305,224 |
| 2021-03-18 | $3.19 | $3.44 | $3.12 | $3.13 | $3.13 | 6,377,987 |
| 2021-03-17 | $3.18 | $3.27 | $3.11 | $3.23 | $3.23 | 3,315,570 |
| 2021-03-16 | $3.52 | $3.52 | $3.15 | $3.21 | $3.21 | 5,467,628 |
| 2021-03-15 | $3.42 | $3.47 | $3.31 | $3.40 | $3.40 | 3,650,670 |
| 2021-03-12 | $3.33 | $3.35 | $3.19 | $3.31 | $3.31 | 5,375,566 |
| 2021-03-11 | $3.24 | $3.42 | $3.22 | $3.35 | $3.35 | 3,698,105 |
| 2021-03-10 | $3.33 | $3.42 | $3.14 | $3.16 | $3.16 | 3,116,234 |
| 2021-03-09 | $3.14 | $3.30 | $3.14 | $3.26 | $3.26 | 2,652,406 |
| 2021-03-08 | $3.25 | $3.29 | $3.07 | $3.09 | $3.09 | 2,764,487 |
| 2021-03-05 | $3.26 | $3.35 | $2.94 | $3.20 | $3.20 | 4,953,919 |
| 2021-03-04 | $3.36 | $3.46 | $3.07 | $3.16 | $3.16 | 4,649,605 |
| 2021-03-03 | $3.63 | $3.69 | $3.39 | $3.40 | $3.40 | 3,552,127 |
| 2021-03-02 | $3.98 | $4.03 | $3.62 | $3.66 | $3.66 | 5,364,589 |
| 2021-03-01 | $4.07 | $4.12 | $3.94 | $3.96 | $3.96 | 2,219,733 |
| 2021-02-26 | $4.06 | $4.15 | $3.97 | $4.00 | $4.00 | 1,864,719 |
| 2021-02-25 | $4.18 | $4.28 | $4.07 | $4.09 | $4.09 | 1,941,122 |
| 2021-02-24 | $4.17 | $4.26 | $4.12 | $4.18 | $4.18 | 1,966,331 |
| 2021-02-23 | $4.21 | $4.38 | $4.13 | $4.19 | $4.19 | 2,553,595 |
| 2021-02-22 | $4.38 | $4.46 | $4.23 | $4.33 | $4.33 | 2,011,287 |
| 2021-02-19 | $4.40 | $4.60 | $4.39 | $4.48 | $4.48 | 2,082,726 |
| 2021-02-18 | $4.55 | $4.62 | $4.40 | $4.42 | $4.42 | 1,854,560 |
| 2021-02-17 | $4.51 | $4.62 | $4.41 | $4.59 | $4.59 | 1,928,781 |
| 2021-02-16 | $4.73 | $4.75 | $4.47 | $4.60 | $4.60 | 2,428,104 |
| 2021-02-12 | $4.68 | $4.74 | $4.48 | $4.64 | $4.64 | 2,507,084 |
| 2021-02-11 | $5.16 | $5.18 | $4.70 | $4.71 | $4.71 | 3,710,043 |
| 2021-02-10 | $5.28 | $5.37 | $4.94 | $5.14 | $5.14 | 3,884,730 |
| 2021-02-09 | $5.37 | $5.40 | $5.06 | $5.24 | $5.24 | 3,845,378 |
| 2021-02-08 | $5.18 | $5.40 | $5.03 | $5.25 | $5.25 | 3,640,040 |
| 2021-02-05 | $5.03 | $5.20 | $4.64 | $5.18 | $5.18 | 7,581,322 |
| 2021-02-04 | $4.86 | $5.95 | $4.46 | $5.20 | $5.20 | 22,115,536 |
| 2021-02-03 | $4.21 | $4.49 | $4.21 | $4.40 | $4.40 | 3,406,749 |
| 2021-02-02 | $3.97 | $4.50 | $3.96 | $4.23 | $4.23 | 5,464,690 |
| 2021-02-01 | $3.76 | $4.00 | $3.62 | $3.95 | $3.95 | 3,618,592 |
| 2021-01-29 | $3.74 | $3.82 | $3.61 | $3.68 | $3.68 | 1,942,655 |
| 2021-01-28 | $3.77 | $3.97 | $3.66 | $3.67 | $3.67 | 2,144,181 |
| 2021-01-27 | $3.70 | $4.04 | $3.51 | $3.75 | $3.75 | 4,305,376 |
| 2021-01-26 | $3.92 | $4.06 | $3.64 | $3.71 | $3.71 | 3,055,319 |
| 2021-01-25 | $3.46 | $3.93 | $3.41 | $3.90 | $3.90 | 4,873,678 |
| 2021-01-22 | $3.37 | $3.46 | $3.32 | $3.44 | $3.44 | 1,314,841 |
| 2021-01-21 | $3.63 | $3.66 | $3.35 | $3.42 | $3.42 | 2,035,538 |
| 2021-01-20 | $3.55 | $3.68 | $3.50 | $3.56 | $3.56 | 1,763,447 |
| 2021-01-19 | $3.37 | $3.54 | $3.32 | $3.51 | $3.51 | 1,883,604 |
| 2021-01-15 | $3.48 | $3.60 | $3.34 | $3.35 | $3.35 | 2,042,903 |
| 2021-01-14 | $3.20 | $3.44 | $3.18 | $3.42 | $3.42 | 2,573,583 |
| 2021-01-13 | $3.24 | $3.26 | $3.16 | $3.19 | $3.19 | 1,529,125 |
| 2021-01-12 | $3.23 | $3.31 | $3.21 | $3.24 | $3.24 | 1,255,852 |
| 2021-01-11 | $3.24 | $3.32 | $3.16 | $3.23 | $3.23 | 1,722,146 |
| 2021-01-08 | $3.34 | $3.34 | $3.19 | $3.25 | $3.25 | 1,731,886 |
| 2021-01-07 | $3.30 | $3.43 | $3.27 | $3.35 | $3.35 | 1,610,619 |
| 2021-01-06 | $3.25 | $3.36 | $3.19 | $3.30 | $3.30 | 1,670,675 |
| 2021-01-05 | $3.24 | $3.27 | $3.17 | $3.22 | $3.22 | 1,225,719 |
| 2021-01-04 | $3.21 | $3.27 | $3.12 | $3.23 | $3.23 | 1,444,599 |
| 2020-12-31 | $3.28 | $3.30 | $3.18 | $3.18 | $3.18 | 1,344,769 |
| 2020-12-30 | $3.24 | $3.30 | $3.18 | $3.29 | $3.29 | 1,786,145 |
| 2020-12-29 | $3.24 | $3.32 | $3.13 | $3.17 | $3.17 | 3,119,874 |
| 2020-12-28 | $3.42 | $3.44 | $3.23 | $3.26 | $3.26 | 2,155,328 |
| 2020-12-24 | $3.51 | $3.52 | $3.38 | $3.39 | $3.39 | 886,716 |
| 2020-12-23 | $3.42 | $3.50 | $3.31 | $3.48 | $3.48 | 1,545,203 |
| 2020-12-22 | $3.48 | $3.50 | $3.36 | $3.43 | $3.43 | 1,414,562 |
| 2020-12-21 | $3.50 | $3.54 | $3.38 | $3.46 | $3.46 | 2,281,063 |
| 2020-12-18 | $3.68 | $3.84 | $3.55 | $3.55 | $3.55 | 10,376,946 |
| 2020-12-17 | $3.61 | $3.73 | $3.50 | $3.70 | $3.70 | 2,443,774 |
| 2020-12-16 | $3.69 | $3.72 | $3.55 | $3.61 | $3.61 | 1,144,104 |
| 2020-12-15 | $3.72 | $3.75 | $3.56 | $3.69 | $3.69 | 1,718,584 |
| 2020-12-14 | $3.52 | $3.79 | $3.46 | $3.67 | $3.67 | 2,695,893 |
| 2020-12-11 | $3.37 | $3.59 | $3.36 | $3.44 | $3.44 | 2,111,896 |
| 2020-12-10 | $3.29 | $3.48 | $3.24 | $3.41 | $3.41 | 1,880,161 |
| 2020-12-09 | $3.26 | $3.34 | $3.19 | $3.27 | $3.27 | 2,074,787 |
| 2020-12-08 | $3.28 | $3.30 | $3.09 | $3.27 | $3.27 | 3,209,491 |
| 2020-12-07 | $3.36 | $3.38 | $3.18 | $3.26 | $3.26 | 2,721,584 |
| 2020-12-04 | $3.42 | $3.42 | $3.28 | $3.33 | $3.33 | 2,546,206 |
| 2020-12-03 | $3.59 | $3.68 | $3.34 | $3.39 | $3.39 | 3,823,313 |
| 2020-12-02 | $3.80 | $3.81 | $3.58 | $3.63 | $3.63 | 2,042,051 |
| 2020-12-01 | $3.73 | $4.01 | $3.73 | $3.80 | $3.80 | 2,657,908 |
| 2020-11-30 | $3.75 | $3.84 | $3.66 | $3.70 | $3.70 | 1,559,417 |
| 2020-11-27 | $3.49 | $3.74 | $3.49 | $3.71 | $3.71 | 1,638,927 |
| 2020-11-25 | $3.62 | $3.63 | $3.45 | $3.51 | $3.51 | 3,530,899 |
| 2020-11-24 | $3.60 | $3.80 | $3.53 | $3.65 | $3.65 | 2,029,357 |
| 2020-11-23 | $3.70 | $3.73 | $3.56 | $3.58 | $3.58 | 1,901,541 |
| 2020-11-20 | $3.71 | $3.75 | $3.61 | $3.65 | $3.65 | 2,226,241 |
| 2020-11-19 | $3.82 | $3.84 | $3.69 | $3.75 | $3.75 | 950,028 |
| 2020-11-18 | $3.98 | $4.01 | $3.77 | $3.81 | $3.81 | 1,395,793 |
| 2020-11-17 | $3.88 | $3.96 | $3.81 | $3.94 | $3.94 | 1,374,545 |
| 2020-11-16 | $3.87 | $3.99 | $3.80 | $3.88 | $3.88 | 2,201,501 |
| 2020-11-13 | $3.82 | $3.87 | $3.73 | $3.79 | $3.79 | 1,671,603 |
| 2020-11-12 | $4.00 | $4.05 | $3.70 | $3.78 | $3.78 | 3,331,694 |
| 2020-11-11 | $4.15 | $4.25 | $4.00 | $4.04 | $4.04 | 1,162,559 |
| 2020-11-10 | $4.04 | $4.18 | $3.98 | $4.15 | $4.15 | 2,315,194 |
| 2020-11-09 | $3.96 | $4.09 | $3.88 | $3.97 | $3.97 | 1,695,170 |
| 2020-11-06 | $4.02 | $4.05 | $3.81 | $3.82 | $3.82 | 1,728,634 |
| 2020-11-05 | $3.96 | $4.09 | $3.85 | $4.03 | $4.03 | 1,839,741 |
| 2020-11-04 | $3.85 | $4.07 | $3.84 | $3.91 | $3.91 | 2,123,166 |
| 2020-11-03 | $3.81 | $3.92 | $3.75 | $3.87 | $3.87 | 1,640,104 |
| 2020-11-02 | $3.69 | $4.03 | $3.67 | $3.74 | $3.74 | 2,084,670 |
| 2020-10-30 | $3.73 | $3.84 | $3.64 | $3.69 | $3.69 | 1,421,170 |
| 2020-10-29 | $3.69 | $3.79 | $3.39 | $3.72 | $3.72 | 1,824,129 |
| 2020-10-28 | $3.76 | $3.79 | $3.61 | $3.69 | $3.69 | 1,287,582 |
| 2020-10-27 | $3.65 | $3.88 | $3.62 | $3.84 | $3.84 | 1,408,536 |
| 2020-10-26 | $3.93 | $3.94 | $3.57 | $3.65 | $3.65 | 3,564,150 |
| 2020-10-23 | $4.07 | $4.15 | $3.92 | $3.94 | $3.94 | 2,564,507 |
| 2020-10-22 | $4.03 | $4.15 | $4.03 | $4.08 | $4.08 | 1,811,583 |
| 2020-10-21 | $4.20 | $4.24 | $4.00 | $4.04 | $4.04 | 1,235,806 |
| 2020-10-20 | $4.20 | $4.29 | $4.03 | $4.14 | $4.14 | 1,811,269 |
| 2020-10-19 | $4.45 | $4.45 | $4.17 | $4.20 | $4.20 | 1,067,560 |
| 2020-10-16 | $4.26 | $4.45 | $4.25 | $4.38 | $4.38 | 836,999 |
| 2020-10-15 | $4.06 | $4.30 | $4.05 | $4.27 | $4.27 | 1,412,470 |
| 2020-10-14 | $4.50 | $4.55 | $4.08 | $4.10 | $4.10 | 3,182,409 |
| 2020-10-13 | $4.30 | $4.56 | $4.29 | $4.49 | $4.49 | 1,819,963 |
| 2020-10-12 | $4.40 | $4.41 | $4.26 | $4.35 | $4.35 | 911,705 |
| 2020-10-09 | $4.43 | $4.53 | $4.28 | $4.35 | $4.35 | 1,333,551 |
| 2020-10-08 | $4.49 | $4.54 | $4.34 | $4.40 | $4.40 | 1,149,870 |
| 2020-10-07 | $4.27 | $4.51 | $4.14 | $4.45 | $4.45 | 1,432,657 |
| 2020-10-06 | $4.09 | $4.29 | $4.08 | $4.19 | $4.19 | 1,488,979 |
| 2020-10-05 | $3.89 | $4.10 | $3.88 | $4.09 | $4.09 | 1,305,463 |
| 2020-10-02 | $3.96 | $4.06 | $3.88 | $3.88 | $3.88 | 1,511,330 |
| 2020-10-01 | $4.00 | $4.10 | $3.96 | $4.05 | $4.05 | 1,084,086 |
| 2020-09-30 | $4.07 | $4.14 | $3.95 | $4.00 | $4.00 | 1,297,758 |
| 2020-09-29 | $4.05 | $4.13 | $3.98 | $4.07 | $4.07 | 1,255,318 |
| 2020-09-28 | $4.05 | $4.14 | $3.97 | $4.05 | $4.05 | 1,229,069 |
| 2020-09-25 | $4.00 | $4.08 | $3.90 | $4.02 | $4.02 | 2,029,809 |
| 2020-09-24 | $4.24 | $4.30 | $3.91 | $3.94 | $3.94 | 2,748,425 |
| 2020-09-23 | $4.25 | $4.51 | $4.13 | $4.29 | $4.29 | 2,393,357 |
| 2020-09-22 | $4.74 | $4.74 | $4.14 | $4.23 | $4.23 | 3,986,400 |
| 2020-09-21 | $4.96 | $5.17 | $4.66 | $4.68 | $4.68 | 3,301,923 |
| 2020-09-18 | $5.32 | $5.45 | $4.85 | $5.18 | $5.18 | 7,520,400 |
| 2020-09-17 | $5.07 | $5.25 | $5.03 | $5.19 | $5.19 | 4,515,188 |
| 2020-09-16 | $5.01 | $5.22 | $4.99 | $5.11 | $5.11 | 4,224,193 |
| 2020-09-15 | $5.31 | $5.32 | $4.98 | $5.01 | $5.01 | 4,535,742 |
| 2020-09-14 | $5.14 | $5.32 | $5.06 | $5.20 | $5.20 | 4,547,300 |
| 2020-09-11 | $5.17 | $5.63 | $4.79 | $4.99 | $4.99 | 8,437,900 |
| 2020-09-10 | $4.19 | $5.38 | $4.19 | $5.19 | $5.19 | 19,909,577 |
| 2020-09-09 | $3.97 | $4.20 | $3.97 | $4.19 | $4.19 | 1,803,430 |
| 2020-09-08 | $4.02 | $4.15 | $3.79 | $3.95 | $3.95 | 2,073,885 |
| 2020-09-04 | $4.04 | $4.07 | $3.75 | $3.92 | $3.92 | 1,835,868 |
| 2020-09-03 | $4.25 | $4.31 | $3.96 | $4.01 | $4.01 | 2,135,369 |
| 2020-09-02 | $4.24 | $4.26 | $4.14 | $4.24 | $4.24 | 1,312,865 |
| 2020-09-01 | $4.37 | $4.41 | $4.16 | $4.25 | $4.25 | 2,373,540 |
| 2020-08-31 | $4.23 | $4.41 | $4.18 | $4.36 | $4.36 | 2,094,231 |
| 2020-08-28 | $4.07 | $4.34 | $4.04 | $4.28 | $4.28 | 1,697,604 |
| 2020-08-27 | $4.06 | $4.11 | $3.93 | $4.03 | $4.03 | 1,239,115 |
| 2020-08-26 | $4.20 | $4.22 | $4.03 | $4.06 | $4.06 | 1,785,536 |
| 2020-08-25 | $3.95 | $4.24 | $3.90 | $4.21 | $4.21 | 1,503,634 |
| 2020-08-24 | $4.28 | $4.28 | $3.92 | $3.95 | $3.95 | 1,959,860 |
| 2020-08-21 | $4.40 | $4.44 | $4.11 | $4.22 | $4.22 | 1,932,271 |
| 2020-08-20 | $4.44 | $4.49 | $4.29 | $4.43 | $4.43 | 1,917,885 |
| 2020-08-19 | $4.33 | $4.47 | $4.12 | $4.32 | $4.32 | 2,547,424 |
| 2020-08-18 | $4.01 | $4.37 | $3.98 | $4.30 | $4.30 | 7,651,189 |
| 2020-08-17 | $3.70 | $4.02 | $3.69 | $3.99 | $3.99 | 1,636,578 |
| 2020-08-14 | $3.82 | $3.82 | $3.64 | $3.71 | $3.71 | 1,380,088 |
| 2020-08-13 | $3.55 | $3.87 | $3.51 | $3.79 | $3.79 | 1,905,928 |
| 2020-08-12 | $3.58 | $3.65 | $3.51 | $3.56 | $3.56 | 1,540,407 |
| 2020-08-11 | $3.65 | $3.66 | $3.47 | $3.53 | $3.53 | 2,454,458 |
| 2020-08-10 | $3.76 | $3.79 | $3.63 | $3.63 | $3.63 | 1,782,894 |
| 2020-08-07 | $3.34 | $3.83 | $3.34 | $3.75 | $3.75 | 3,341,124 |
| 2020-08-06 | $3.24 | $3.42 | $3.23 | $3.31 | $3.31 | 1,856,415 |
| 2020-08-05 | $3.35 | $3.36 | $3.22 | $3.34 | $3.34 | 2,139,125 |
| 2020-08-04 | $3.22 | $3.43 | $3.15 | $3.37 | $3.37 | 2,194,701 |
| 2020-08-03 | $3.07 | $3.29 | $3.07 | $3.26 | $3.26 | 1,841,931 |
| 2020-07-31 | $3.11 | $3.16 | $3.00 | $3.04 | $3.04 | 1,773,459 |
| 2020-07-30 | $2.95 | $3.18 | $2.89 | $3.14 | $3.14 | 2,167,761 |
| 2020-07-29 | $3.07 | $3.11 | $2.93 | $2.98 | $2.98 | 2,961,297 |
| 2020-07-28 | $3.20 | $3.28 | $3.04 | $3.09 | $3.09 | 3,840,222 |
| 2020-07-27 | $3.22 | $3.27 | $3.13 | $3.20 | $3.20 | 2,203,821 |
| 2020-07-24 | $3.42 | $3.43 | $3.22 | $3.24 | $3.24 | 2,452,151 |
| 2020-07-23 | $3.53 | $3.55 | $3.37 | $3.40 | $3.40 | 2,095,672 |
| 2020-07-22 | $3.60 | $3.62 | $3.33 | $3.53 | $3.53 | 9,829,816 |
| 2020-07-21 | $3.73 | $3.77 | $3.52 | $3.61 | $3.61 | 2,097,004 |
| 2020-07-20 | $3.71 | $3.85 | $3.61 | $3.72 | $3.72 | 2,053,158 |
| 2020-07-17 | $3.52 | $3.63 | $3.52 | $3.60 | $3.60 | 1,491,982 |
| 2020-07-16 | $3.64 | $3.64 | $3.43 | $3.55 | $3.55 | 2,310,035 |
| 2020-07-15 | $3.64 | $3.70 | $3.56 | $3.69 | $3.69 | 1,743,214 |
| 2020-07-14 | $3.54 | $3.63 | $3.48 | $3.61 | $3.61 | 1,742,850 |
| 2020-07-13 | $3.80 | $3.82 | $3.54 | $3.54 | $3.54 | 2,207,997 |
| 2020-07-10 | $4.01 | $4.01 | $3.76 | $3.79 | $3.79 | 1,631,804 |
| 2020-07-09 | $3.93 | $4.01 | $3.90 | $3.92 | $3.92 | 1,373,333 |
| 2020-07-08 | $4.02 | $4.04 | $3.91 | $3.93 | $3.93 | 1,545,340 |
| 2020-07-07 | $3.90 | $4.06 | $3.90 | $4.00 | $4.00 | 1,288,853 |
| 2020-07-06 | $4.04 | $4.07 | $3.93 | $3.96 | $3.96 | 1,293,904 |
| 2020-07-02 | $4.09 | $4.11 | $3.95 | $4.02 | $4.02 | 1,250,807 |
| 2020-07-01 | $4.00 | $4.06 | $3.89 | $4.02 | $4.02 | 1,532,639 |
| 2020-06-30 | $3.93 | $4.04 | $3.85 | $3.93 | $3.93 | 2,340,854 |
| 2020-06-29 | $3.98 | $4.23 | $3.91 | $3.97 | $3.97 | 2,626,092 |
| 2020-06-26 | $4.07 | $4.18 | $3.94 | $3.97 | $3.97 | 6,560,966 |
| 2020-06-25 | $4.15 | $4.38 | $4.01 | $4.17 | $4.17 | 2,772,790 |
| 2020-06-24 | $4.12 | $4.26 | $3.95 | $4.18 | $4.18 | 2,609,965 |
| 2020-06-23 | $4.18 | $4.24 | $4.07 | $4.15 | $4.15 | 2,650,349 |
| 2020-06-22 | $4.00 | $4.25 | $3.76 | $4.23 | $4.23 | 5,253,745 |
| 2020-06-19 | $3.74 | $3.93 | $3.74 | $3.83 | $3.83 | 7,437,425 |
| 2020-06-18 | $3.55 | $3.76 | $3.55 | $3.73 | $3.73 | 1,655,193 |
| 2020-06-17 | $3.53 | $3.71 | $3.53 | $3.59 | $3.59 | 1,881,991 |
| 2020-06-16 | $3.65 | $3.70 | $3.51 | $3.56 | $3.56 | 2,352,852 |
| 2020-06-15 | $3.43 | $3.64 | $3.37 | $3.61 | $3.61 | 2,534,861 |
| 2020-06-12 | $3.64 | $3.66 | $3.24 | $3.49 | $3.49 | 3,047,941 |
| 2020-06-11 | $3.92 | $3.94 | $3.59 | $3.60 | $3.60 | 2,492,942 |
| 2020-06-10 | $3.75 | $4.10 | $3.74 | $4.00 | $4.00 | 2,990,336 |
| 2020-06-09 | $3.75 | $3.81 | $3.69 | $3.77 | $3.77 | 1,664,459 |
| 2020-06-08 | $3.91 | $3.99 | $3.69 | $3.79 | $3.79 | 2,470,243 |
| 2020-06-05 | $3.73 | $3.94 | $3.63 | $3.85 | $3.85 | 2,366,431 |
| 2020-06-04 | $3.70 | $3.93 | $3.67 | $3.74 | $3.74 | 2,738,588 |
| 2020-06-03 | $4.18 | $4.18 | $3.74 | $3.76 | $3.76 | 4,931,824 |
| 2020-06-02 | $4.69 | $4.79 | $3.93 | $4.07 | $4.07 | 10,747,016 |
| 2020-06-01 | $3.82 | $4.30 | $3.76 | $4.24 | $4.24 | 10,094,402 |
| 2020-05-29 | $2.95 | $3.79 | $2.89 | $3.73 | $3.73 | 16,321,869 |
| 2020-05-28 | $2.80 | $2.94 | $2.74 | $2.88 | $2.88 | 4,145,940 |
| 2020-05-27 | $2.65 | $2.83 | $2.53 | $2.75 | $2.75 | 4,873,129 |
| 2020-05-26 | $2.58 | $2.65 | $2.51 | $2.54 | $2.54 | 3,127,689 |
| 2020-05-22 | $2.50 | $2.60 | $2.46 | $2.50 | $2.50 | 2,198,623 |
| 2020-05-21 | $2.52 | $2.53 | $2.44 | $2.50 | $2.50 | 1,607,964 |
| 2020-05-20 | $2.54 | $2.59 | $2.45 | $2.50 | $2.50 | 2,389,991 |
| 2020-05-19 | $2.51 | $2.65 | $2.46 | $2.48 | $2.48 | 2,777,241 |
| 2020-05-18 | $2.48 | $2.53 | $2.40 | $2.50 | $2.50 | 2,820,471 |
| 2020-05-15 | $2.33 | $2.43 | $2.30 | $2.38 | $2.38 | 2,940,453 |
| 2020-05-14 | $2.50 | $2.52 | $2.28 | $2.29 | $2.29 | 5,475,807 |
| 2020-05-13 | $2.56 | $2.74 | $2.42 | $2.53 | $2.53 | 3,681,232 |
| 2020-05-12 | $2.61 | $2.77 | $2.56 | $2.56 | $2.56 | 2,110,253 |
| 2020-05-11 | $2.49 | $2.64 | $2.46 | $2.63 | $2.63 | 1,483,772 |
| 2020-05-08 | $2.53 | $2.62 | $2.49 | $2.53 | $2.53 | 1,246,682 |
| 2020-05-07 | $2.65 | $2.68 | $2.33 | $2.54 | $2.54 | 3,047,453 |
| 2020-05-06 | $2.60 | $2.66 | $2.54 | $2.64 | $2.64 | 2,440,414 |
| 2020-05-05 | $2.63 | $2.73 | $2.53 | $2.55 | $2.55 | 5,327,498 |
| 2020-05-04 | $2.47 | $2.57 | $2.42 | $2.56 | $2.56 | 1,184,049 |
| 2020-05-01 | $2.63 | $2.67 | $2.37 | $2.46 | $2.46 | 2,725,044 |
| 2020-04-30 | $2.73 | $2.82 | $2.64 | $2.67 | $2.67 | 1,442,009 |
| 2020-04-29 | $2.82 | $2.82 | $2.67 | $2.74 | $2.74 | 1,857,138 |
| 2020-04-28 | $2.91 | $2.92 | $2.76 | $2.77 | $2.77 | 1,460,518 |
| 2020-04-27 | $2.87 | $2.89 | $2.75 | $2.84 | $2.84 | 1,834,372 |
| 2020-04-24 | $2.80 | $2.82 | $2.73 | $2.79 | $2.79 | 1,435,686 |
| 2020-04-23 | $2.80 | $2.84 | $2.75 | $2.78 | $2.78 | 1,296,938 |
| 2020-04-22 | $2.89 | $2.93 | $2.76 | $2.80 | $2.80 | 1,749,744 |
| 2020-04-21 | $2.85 | $2.95 | $2.65 | $2.83 | $2.83 | 5,271,063 |
| 2020-04-20 | $2.67 | $2.99 | $2.66 | $2.78 | $2.78 | 4,829,793 |
| 2020-04-17 | $2.68 | $2.78 | $2.63 | $2.69 | $2.69 | 1,691,054 |
| 2020-04-16 | $2.61 | $2.68 | $2.47 | $2.61 | $2.61 | 1,605,233 |
| 2020-04-15 | $2.62 | $2.65 | $2.52 | $2.60 | $2.60 | 1,204,695 |
| 2020-04-14 | $2.68 | $2.84 | $2.66 | $2.70 | $2.70 | 3,424,303 |
| 2020-04-13 | $2.50 | $2.70 | $2.48 | $2.61 | $2.61 | 1,887,638 |
| 2020-04-09 | $2.42 | $2.54 | $2.35 | $2.50 | $2.50 | 2,709,296 |
| 2020-04-08 | $2.44 | $2.45 | $2.31 | $2.34 | $2.34 | 1,958,634 |
| 2020-04-07 | $2.53 | $2.69 | $2.36 | $2.38 | $2.38 | 5,182,791 |
| 2020-04-06 | $2.42 | $2.54 | $2.42 | $2.47 | $2.47 | 2,205,103 |
| 2020-04-03 | $2.35 | $2.43 | $2.32 | $2.37 | $2.37 | 1,212,201 |
| 2020-04-02 | $2.28 | $2.41 | $2.27 | $2.37 | $2.37 | 1,288,706 |
| 2020-04-01 | $2.37 | $2.45 | $2.25 | $2.31 | $2.31 | 1,316,917 |
| 2020-03-31 | $2.39 | $2.47 | $2.34 | $2.45 | $2.45 | 1,117,804 |
| 2020-03-30 | $2.33 | $2.48 | $2.32 | $2.40 | $2.40 | 2,085,865 |
| 2020-03-27 | $2.37 | $2.48 | $2.30 | $2.35 | $2.35 | 1,780,994 |
| 2020-03-26 | $2.38 | $2.55 | $2.34 | $2.44 | $2.44 | 1,665,350 |
| 2020-03-25 | $2.30 | $2.58 | $2.25 | $2.38 | $2.38 | 2,675,018 |
| 2020-03-24 | $2.06 | $2.29 | $2.01 | $2.28 | $2.28 | 1,998,827 |
| 2020-03-23 | $1.91 | $2.02 | $1.82 | $1.99 | $1.99 | 2,665,501 |
| 2020-03-20 | $2.07 | $2.12 | $1.89 | $1.92 | $1.92 | 2,916,639 |
| 2020-03-19 | $2.10 | $2.16 | $1.95 | $2.05 | $2.05 | 2,583,924 |
| 2020-03-18 | $2.03 | $2.22 | $1.94 | $2.12 | $2.12 | 2,134,592 |
| 2020-03-17 | $2.30 | $2.32 | $2.01 | $2.16 | $2.16 | 2,657,407 |
| 2020-03-16 | $2.29 | $2.39 | $2.21 | $2.23 | $2.23 | 1,884,665 |
| 2020-03-13 | $2.80 | $2.85 | $2.47 | $2.52 | $2.52 | 2,894,014 |
| 2020-03-12 | $2.72 | $2.73 | $2.43 | $2.61 | $2.61 | 3,210,929 |
| 2020-03-11 | $2.77 | $3.03 | $2.69 | $2.72 | $2.72 | 3,547,576 |
| 2020-03-10 | $2.43 | $2.84 | $2.40 | $2.81 | $2.81 | 16,616,154 |
| 2020-03-09 | $2.33 | $2.51 | $2.25 | $2.35 | $2.35 | 4,498,221 |
| 2020-03-06 | $2.40 | $2.74 | $2.36 | $2.44 | $2.44 | 7,325,705 |
| 2020-03-05 | $2.51 | $2.53 | $2.42 | $2.44 | $2.44 | 1,817,613 |
| 2020-03-04 | $2.55 | $2.62 | $2.48 | $2.54 | $2.54 | 1,846,912 |
| 2020-03-03 | $2.65 | $2.75 | $2.48 | $2.50 | $2.50 | 2,496,020 |
| 2020-03-02 | $2.53 | $2.66 | $2.43 | $2.60 | $2.60 | 2,126,590 |
| 2020-02-28 | $2.65 | $2.65 | $2.47 | $2.53 | $2.53 | 3,217,522 |
| 2020-02-27 | $2.92 | $2.99 | $2.65 | $2.67 | $2.67 | 2,175,611 |
| 2020-02-26 | $2.95 | $3.08 | $2.84 | $2.95 | $2.95 | 1,446,559 |
| 2020-02-25 | $3.36 | $3.38 | $2.88 | $2.97 | $2.97 | 2,417,464 |
| 2020-02-24 | $3.45 | $3.48 | $3.12 | $3.36 | $3.36 | 2,455,280 |
| 2020-02-21 | $3.83 | $3.88 | $3.50 | $3.52 | $3.52 | 2,720,507 |
| 2020-02-20 | $4.39 | $4.42 | $3.77 | $3.79 | $3.79 | 4,037,427 |
| 2020-02-19 | $3.94 | $4.42 | $3.94 | $4.39 | $4.39 | 3,953,184 |
| 2020-02-18 | $3.67 | $3.91 | $3.63 | $3.90 | $3.90 | 1,563,699 |
| 2020-02-14 | $3.66 | $3.72 | $3.55 | $3.66 | $3.66 | 609,702 |
| 2020-02-13 | $3.83 | $3.87 | $3.65 | $3.66 | $3.66 | 680,708 |
| 2020-02-12 | $3.77 | $3.87 | $3.77 | $3.84 | $3.84 | 843,723 |
| 2020-02-11 | $3.77 | $3.81 | $3.73 | $3.79 | $3.79 | 724,188 |
| 2020-02-10 | $3.60 | $3.77 | $3.58 | $3.74 | $3.74 | 1,334,106 |
| 2020-02-07 | $3.55 | $3.68 | $3.54 | $3.61 | $3.61 | 1,099,036 |
| 2020-02-06 | $3.65 | $3.66 | $3.44 | $3.55 | $3.55 | 1,364,982 |
| 2020-02-05 | $3.71 | $3.74 | $3.55 | $3.64 | $3.64 | 2,877,269 |
| 2020-02-04 | $3.72 | $3.73 | $3.64 | $3.67 | $3.67 | 1,075,678 |
| 2020-02-03 | $3.75 | $3.80 | $3.67 | $3.68 | $3.68 | 946,103 |
| 2020-01-31 | $3.80 | $3.83 | $3.71 | $3.74 | $3.74 | 1,003,080 |
| 2020-01-30 | $3.83 | $3.84 | $3.73 | $3.80 | $3.80 | 798,754 |
| 2020-01-29 | $3.70 | $3.98 | $3.67 | $3.87 | $3.87 | 2,183,153 |
| 2020-01-28 | $3.74 | $3.76 | $3.68 | $3.71 | $3.71 | 507,470 |
| 2020-01-27 | $3.71 | $3.78 | $3.64 | $3.71 | $3.71 | 1,295,552 |
| 2020-01-24 | $3.86 | $3.92 | $3.73 | $3.78 | $3.78 | 642,628 |
| 2020-01-23 | $3.97 | $3.97 | $3.81 | $3.84 | $3.84 | 1,410,683 |
| 2020-01-22 | $3.92 | $4.03 | $3.88 | $4.01 | $4.01 | 1,570,107 |
| 2020-01-21 | $3.90 | $3.95 | $3.80 | $3.90 | $3.90 | 775,418 |
| 2020-01-17 | $3.89 | $4.07 | $3.87 | $3.94 | $3.94 | 1,736,699 |
| 2020-01-16 | $3.75 | $3.87 | $3.70 | $3.85 | $3.85 | 1,008,614 |
| 2020-01-15 | $3.47 | $3.73 | $3.46 | $3.72 | $3.72 | 1,324,227 |
| 2020-01-14 | $3.51 | $3.53 | $3.35 | $3.50 | $3.50 | 1,196,410 |
| 2020-01-13 | $3.51 | $3.56 | $3.31 | $3.55 | $3.55 | 1,439,267 |
| 2020-01-10 | $3.70 | $3.70 | $3.51 | $3.51 | $3.51 | 1,238,185 |
| 2020-01-09 | $3.68 | $3.86 | $3.62 | $3.68 | $3.68 | 961,091 |
| 2020-01-08 | $3.70 | $3.70 | $3.53 | $3.65 | $3.65 | 920,770 |
| 2020-01-07 | $3.79 | $3.84 | $3.66 | $3.71 | $3.71 | 899,970 |
| 2020-01-06 | $3.83 | $3.83 | $3.71 | $3.78 | $3.78 | 720,515 |
| 2020-01-03 | $3.98 | $3.98 | $3.82 | $3.86 | $3.86 | 960,272 |
| 2020-01-02 | $4.08 | $4.13 | $3.92 | $4.04 | $4.04 | 998,928 |
| 2019-12-31 | $4.01 | $4.13 | $4.00 | $4.07 | $4.07 | 777,156 |
| 2019-12-30 | $4.15 | $4.18 | $4.00 | $4.01 | $4.01 | 744,810 |
| 2019-12-27 | $4.19 | $4.24 | $4.10 | $4.14 | $4.14 | 762,427 |
| 2019-12-26 | $4.15 | $4.27 | $4.12 | $4.17 | $4.17 | 1,378,246 |
| 2019-12-24 | $4.25 | $4.32 | $4.06 | $4.12 | $4.12 | 679,415 |
| 2019-12-23 | $4.05 | $4.26 | $4.00 | $4.20 | $4.20 | 1,265,780 |
| 2019-12-20 | $3.83 | $4.04 | $3.83 | $4.00 | $4.00 | 3,104,358 |
| 2019-12-19 | $3.69 | $3.89 | $3.64 | $3.82 | $3.82 | 707,189 |
| 2019-12-18 | $3.83 | $3.87 | $3.63 | $3.69 | $3.69 | 1,038,680 |
| 2019-12-17 | $3.95 | $3.98 | $3.78 | $3.84 | $3.84 | 496,167 |
| 2019-12-16 | $3.84 | $4.01 | $3.82 | $3.93 | $3.93 | 922,377 |
| 2019-12-13 | $3.84 | $3.87 | $3.75 | $3.84 | $3.84 | 568,930 |
| 2019-12-12 | $3.90 | $3.97 | $3.81 | $3.83 | $3.83 | 544,256 |
| 2019-12-11 | $3.96 | $4.00 | $3.85 | $3.88 | $3.88 | 582,045 |
| 2019-12-10 | $3.87 | $4.00 | $3.82 | $3.95 | $3.95 | 826,312 |
| 2019-12-09 | $3.90 | $4.03 | $3.90 | $3.91 | $3.91 | 625,740 |
| 2019-12-06 | $4.07 | $4.10 | $3.90 | $3.91 | $3.91 | 992,328 |
| 2019-12-05 | $3.95 | $4.08 | $3.75 | $4.07 | $4.07 | 1,570,303 |
| 2019-12-04 | $4.03 | $4.11 | $3.92 | $3.94 | $3.94 | 1,032,535 |
| 2019-12-03 | $3.94 | $4.09 | $3.92 | $4.02 | $4.02 | 968,183 |
| 2019-12-02 | $4.19 | $4.29 | $3.93 | $3.97 | $3.97 | 2,015,702 |
| 2019-11-29 | $4.10 | $4.25 | $4.09 | $4.19 | $4.19 | 798,703 |
| 2019-11-27 | $4.13 | $4.15 | $4.05 | $4.10 | $4.10 | 751,827 |
| 2019-11-26 | $4.03 | $4.18 | $3.98 | $4.07 | $4.07 | 2,749,149 |
| 2019-11-25 | $4.07 | $4.23 | $4.03 | $4.06 | $4.06 | 1,455,189 |
| 2019-11-22 | $4.11 | $4.18 | $3.94 | $4.04 | $4.04 | 1,164,242 |
| 2019-11-21 | $4.35 | $4.42 | $4.07 | $4.10 | $4.10 | 1,734,191 |
| 2019-11-20 | $4.34 | $4.43 | $4.22 | $4.36 | $4.36 | 1,680,156 |
| 2019-11-19 | $4.50 | $4.57 | $4.20 | $4.36 | $4.36 | 2,733,104 |
| 2019-11-18 | $3.73 | $4.45 | $3.72 | $4.40 | $4.40 | 4,645,170 |
| 2019-11-15 | $3.78 | $3.79 | $3.58 | $3.72 | $3.72 | 1,455,608 |
| 2019-11-14 | $3.78 | $3.87 | $3.70 | $3.74 | $3.74 | 922,993 |
| 2019-11-13 | $3.71 | $3.82 | $3.71 | $3.77 | $3.77 | 1,530,299 |
| 2019-11-12 | $3.94 | $4.01 | $3.68 | $3.72 | $3.72 | 2,058,117 |
| 2019-11-11 | $3.61 | $3.97 | $3.56 | $3.90 | $3.90 | 2,305,869 |
| 2019-11-08 | $3.64 | $3.82 | $3.51 | $3.57 | $3.57 | 1,969,387 |
| 2019-11-07 | $3.61 | $3.74 | $3.34 | $3.69 | $3.69 | 3,278,536 |
| 2019-11-06 | $3.23 | $3.67 | $3.20 | $3.66 | $3.66 | 2,991,826 |
| 2019-11-05 | $3.10 | $3.24 | $2.92 | $3.23 | $3.23 | 2,117,833 |
| 2019-11-04 | $2.90 | $3.14 | $2.86 | $3.07 | $3.07 | 2,101,814 |
| 2019-11-01 | $2.60 | $2.86 | $2.59 | $2.85 | $2.85 | 1,129,658 |
| 2019-10-31 | $2.43 | $2.59 | $2.39 | $2.59 | $2.59 | 963,125 |
| 2019-10-30 | $2.47 | $2.50 | $2.40 | $2.46 | $2.46 | 589,038 |
| 2019-10-29 | $2.43 | $2.49 | $2.39 | $2.47 | $2.47 | 755,473 |
| 2019-10-28 | $2.39 | $2.47 | $2.37 | $2.42 | $2.42 | 543,105 |
| 2019-10-25 | $2.41 | $2.47 | $2.38 | $2.41 | $2.41 | 366,730 |
| 2019-10-24 | $2.50 | $2.52 | $2.40 | $2.43 | $2.43 | 619,976 |
| 2019-10-23 | $2.49 | $2.54 | $2.45 | $2.50 | $2.50 | 411,100 |
| 2019-10-22 | $2.55 | $2.62 | $2.47 | $2.48 | $2.48 | 993,521 |
| 2019-10-21 | $2.66 | $2.70 | $2.55 | $2.56 | $2.56 | 1,077,252 |
| 2019-10-18 | $2.66 | $2.70 | $2.59 | $2.62 | $2.62 | 891,869 |
| 2019-10-17 | $2.61 | $2.72 | $2.61 | $2.68 | $2.68 | 420,226 |
| 2019-10-16 | $2.63 | $2.67 | $2.57 | $2.60 | $2.60 | 513,799 |
| 2019-10-15 | $2.67 | $2.76 | $2.59 | $2.64 | $2.64 | 675,410 |
| 2019-10-14 | $2.60 | $2.73 | $2.60 | $2.69 | $2.69 | 458,883 |
| 2019-10-11 | $2.62 | $2.69 | $2.59 | $2.63 | $2.63 | 605,119 |
| 2019-10-10 | $2.64 | $2.72 | $2.61 | $2.61 | $2.61 | 670,087 |
| 2019-10-09 | $2.67 | $2.74 | $2.63 | $2.64 | $2.64 | 510,255 |
| 2019-10-08 | $2.62 | $2.70 | $2.58 | $2.64 | $2.64 | 803,101 |
| 2019-10-07 | $2.56 | $2.70 | $2.56 | $2.65 | $2.65 | 1,457,583 |
| 2019-10-04 | $2.58 | $2.64 | $2.53 | $2.56 | $2.56 | 428,829 |
| 2019-10-03 | $2.52 | $2.60 | $2.50 | $2.58 | $2.58 | 537,542 |
| 2019-10-02 | $2.47 | $2.54 | $2.43 | $2.52 | $2.52 | 1,348,536 |
| 2019-10-01 | $2.58 | $2.63 | $2.47 | $2.50 | $2.50 | 836,781 |
| 2019-09-30 | $2.67 | $2.68 | $2.57 | $2.58 | $2.58 | 741,702 |
| 2019-09-27 | $2.68 | $2.80 | $2.63 | $2.66 | $2.66 | 682,969 |
| 2019-09-26 | $2.80 | $2.84 | $2.66 | $2.68 | $2.68 | 813,765 |
| 2019-09-25 | $2.86 | $2.88 | $2.79 | $2.83 | $2.83 | 808,343 |
| 2019-09-24 | $3.04 | $3.04 | $2.85 | $2.87 | $2.87 | 862,990 |
| 2019-09-23 | $3.02 | $3.04 | $3.00 | $3.02 | $3.02 | 435,292 |
| 2019-09-20 | $3.03 | $3.04 | $2.93 | $3.03 | $3.03 | 981,566 |
| 2019-09-19 | $2.99 | $3.07 | $2.97 | $3.04 | $3.04 | 1,194,442 |
| 2019-09-18 | $2.95 | $3.00 | $2.88 | $2.97 | $2.97 | 1,123,811 |
| 2019-09-17 | $3.00 | $3.02 | $2.93 | $2.94 | $2.94 | 393,497 |
| 2019-09-16 | $3.03 | $3.07 | $2.93 | $2.99 | $2.99 | 675,047 |
| 2019-09-13 | $3.09 | $3.12 | $3.02 | $3.04 | $3.04 | 566,695 |
| 2019-09-12 | $3.10 | $3.14 | $3.03 | $3.07 | $3.07 | 578,034 |
| 2019-09-11 | $3.10 | $3.14 | $3.05 | $3.10 | $3.10 | 982,038 |
| 2019-09-10 | $3.10 | $3.13 | $3.02 | $3.08 | $3.08 | 846,760 |
| 2019-09-09 | $3.12 | $3.19 | $3.05 | $3.14 | $3.14 | 707,462 |
| 2019-09-06 | $2.95 | $3.19 | $2.94 | $3.10 | $3.10 | 1,593,333 |
| 2019-09-05 | $2.94 | $2.97 | $2.87 | $2.95 | $2.95 | 588,253 |
| 2019-09-04 | $2.92 | $2.94 | $2.84 | $2.91 | $2.91 | 602,127 |
| 2019-09-03 | $2.86 | $2.91 | $2.81 | $2.89 | $2.89 | 598,886 |
| 2019-08-30 | $2.85 | $2.88 | $2.75 | $2.88 | $2.88 | 575,162 |
| 2019-08-29 | $2.83 | $2.90 | $2.83 | $2.84 | $2.84 | 526,313 |
| 2019-08-28 | $2.75 | $2.86 | $2.75 | $2.80 | $2.80 | 514,087 |
| 2019-08-27 | $2.84 | $2.86 | $2.73 | $2.77 | $2.77 | 685,071 |
| 2019-08-26 | $2.83 | $2.86 | $2.76 | $2.82 | $2.82 | 623,302 |
| 2019-08-23 | $2.92 | $2.97 | $2.79 | $2.79 | $2.79 | 822,120 |
| 2019-08-22 | $2.97 | $3.00 | $2.87 | $2.96 | $2.96 | 1,546,966 |
| 2019-08-21 | $2.89 | $2.98 | $2.85 | $2.95 | $2.95 | 660,626 |
| 2019-08-20 | $2.84 | $2.89 | $2.77 | $2.86 | $2.86 | 850,425 |
| 2019-08-19 | $2.86 | $2.89 | $2.83 | $2.84 | $2.84 | 711,753 |
| 2019-08-16 | $2.79 | $2.84 | $2.73 | $2.83 | $2.83 | 613,491 |
| 2019-08-15 | $2.70 | $2.78 | $2.63 | $2.77 | $2.77 | 695,097 |
| 2019-08-14 | $2.65 | $2.78 | $2.65 | $2.72 | $2.72 | 1,135,430 |
| 2019-08-13 | $2.67 | $2.75 | $2.63 | $2.73 | $2.73 | 2,090,981 |
| 2019-08-12 | $2.58 | $2.73 | $2.56 | $2.70 | $2.70 | 968,216 |
| 2019-08-09 | $2.57 | $2.60 | $2.41 | $2.58 | $2.58 | 1,013,229 |
| 2019-08-08 | $2.25 | $2.66 | $2.24 | $2.60 | $2.60 | 2,093,611 |
| 2019-08-07 | $2.30 | $2.32 | $2.18 | $2.19 | $2.19 | 1,108,439 |
| 2019-08-06 | $2.22 | $2.35 | $2.18 | $2.34 | $2.34 | 700,066 |
| 2019-08-05 | $2.28 | $2.32 | $2.14 | $2.17 | $2.17 | 1,146,507 |
| 2019-08-02 | $2.45 | $2.47 | $2.32 | $2.36 | $2.36 | 701,950 |
| 2019-08-01 | $2.43 | $2.54 | $2.43 | $2.46 | $2.46 | 726,111 |
| 2019-07-31 | $2.48 | $2.59 | $2.41 | $2.41 | $2.41 | 970,380 |
| 2019-07-30 | $2.41 | $2.51 | $2.38 | $2.49 | $2.49 | 563,923 |
| 2019-07-29 | $2.41 | $2.44 | $2.34 | $2.43 | $2.43 | 585,672 |
| 2019-07-26 | $2.30 | $2.41 | $2.30 | $2.40 | $2.40 | 745,231 |
| 2019-07-25 | $2.40 | $2.40 | $2.28 | $2.30 | $2.30 | 834,524 |
| 2019-07-24 | $2.40 | $2.41 | $2.33 | $2.40 | $2.40 | 547,586 |
| 2019-07-23 | $2.48 | $2.48 | $2.37 | $2.39 | $2.39 | 715,233 |
| 2019-07-22 | $2.46 | $2.50 | $2.41 | $2.44 | $2.44 | 530,289 |
| 2019-07-19 | $2.53 | $2.59 | $2.45 | $2.46 | $2.46 | 829,320 |
| 2019-07-18 | $2.53 | $2.55 | $2.45 | $2.53 | $2.53 | 914,601 |
| 2019-07-17 | $2.57 | $2.58 | $2.46 | $2.53 | $2.53 | 973,980 |
| 2019-07-16 | $2.53 | $2.59 | $2.50 | $2.56 | $2.56 | 1,879,580 |
| 2019-07-15 | $2.69 | $2.71 | $2.53 | $2.54 | $2.54 | 1,138,428 |
| 2019-07-12 | $2.74 | $2.74 | $2.66 | $2.69 | $2.69 | 632,397 |
| 2019-07-11 | $2.73 | $2.76 | $2.67 | $2.73 | $2.73 | 673,679 |
| 2019-07-10 | $2.75 | $2.81 | $2.69 | $2.73 | $2.73 | 858,415 |
| 2019-07-09 | $2.67 | $2.74 | $2.61 | $2.73 | $2.73 | 1,104,117 |
| 2019-07-08 | $2.70 | $2.74 | $2.62 | $2.65 | $2.65 | 1,052,223 |
| 2019-07-05 | $2.74 | $2.74 | $2.64 | $2.69 | $2.69 | 1,011,456 |
| 2019-07-03 | $2.79 | $2.82 | $2.73 | $2.77 | $2.77 | 418,938 |
| 2019-07-02 | $2.91 | $2.94 | $2.74 | $2.81 | $2.81 | 978,423 |
| 2019-07-01 | $3.00 | $3.03 | $2.90 | $2.94 | $2.94 | 763,166 |
| 2019-06-28 | $2.97 | $3.06 | $2.93 | $3.00 | $3.00 | 2,486,237 |
| 2019-06-27 | $2.94 | $3.00 | $2.88 | $2.95 | $2.95 | 748,275 |
| 2019-06-26 | $3.04 | $3.08 | $2.92 | $2.94 | $2.94 | 2,600,377 |
| 2019-06-25 | $3.03 | $3.10 | $3.00 | $3.04 | $3.04 | 4,587,728 |
| 2019-06-24 | $3.01 | $3.06 | $2.99 | $3.01 | $3.01 | 1,435,789 |
| 2019-06-21 | $2.95 | $3.00 | $2.94 | $3.00 | $3.00 | 1,287,161 |
| 2019-06-20 | $2.95 | $3.01 | $2.93 | $2.98 | $2.98 | 854,130 |
| 2019-06-19 | $2.92 | $2.96 | $2.90 | $2.95 | $2.95 | 702,328 |
| 2019-06-18 | $2.90 | $2.96 | $2.88 | $2.92 | $2.92 | 745,951 |
| 2019-06-17 | $2.67 | $2.92 | $2.67 | $2.88 | $2.88 | 1,217,374 |
| 2019-06-14 | $2.73 | $2.75 | $2.66 | $2.66 | $2.66 | 462,592 |
| 2019-06-13 | $2.67 | $2.75 | $2.64 | $2.73 | $2.73 | 472,253 |
| 2019-06-12 | $2.69 | $2.73 | $2.62 | $2.67 | $2.67 | 434,989 |
| 2019-06-11 | $2.77 | $2.79 | $2.60 | $2.66 | $2.66 | 563,006 |
| 2019-06-10 | $2.72 | $2.79 | $2.70 | $2.77 | $2.77 | 483,285 |
| 2019-06-07 | $2.68 | $2.71 | $2.61 | $2.70 | $2.70 | 459,514 |
| 2019-06-06 | $2.69 | $2.70 | $2.60 | $2.66 | $2.66 | 475,014 |
| 2019-06-05 | $2.80 | $2.80 | $2.68 | $2.70 | $2.70 | 651,516 |
| 2019-06-04 | $2.65 | $2.77 | $2.61 | $2.77 | $2.77 | 682,932 |
| 2019-06-03 | $2.53 | $2.63 | $2.53 | $2.62 | $2.62 | 737,501 |
| 2019-05-31 | $2.57 | $2.64 | $2.52 | $2.55 | $2.55 | 864,851 |
| 2019-05-30 | $2.78 | $2.81 | $2.59 | $2.63 | $2.63 | 932,050 |
| 2019-05-29 | $2.80 | $2.83 | $2.71 | $2.78 | $2.78 | 883,280 |
| 2019-05-28 | $2.86 | $2.90 | $2.80 | $2.84 | $2.84 | 709,510 |
| 2019-05-24 | $2.97 | $2.98 | $2.85 | $2.86 | $2.86 | 807,051 |
| 2019-05-23 | $2.88 | $2.98 | $2.84 | $2.96 | $2.96 | 1,151,423 |
| 2019-05-22 | $2.97 | $3.02 | $2.87 | $2.90 | $2.90 | 3,022,851 |
| 2019-05-21 | $2.92 | $2.98 | $2.87 | $2.98 | $2.98 | 671,051 |
| 2019-05-20 | $2.92 | $2.98 | $2.84 | $2.90 | $2.90 | 887,335 |
| 2019-05-17 | $2.92 | $2.99 | $2.88 | $2.95 | $2.95 | 975,394 |
| 2019-05-16 | $2.99 | $2.99 | $2.92 | $2.95 | $2.95 | 912,450 |
| 2019-05-15 | $2.94 | $2.97 | $2.86 | $2.97 | $2.97 | 767,873 |
| 2019-05-14 | $3.00 | $3.00 | $2.89 | $2.93 | $2.93 | 938,540 |
| 2019-05-13 | $2.81 | $3.00 | $2.75 | $2.97 | $2.97 | 1,490,168 |
| 2019-05-10 | $2.92 | $3.00 | $2.80 | $2.86 | $2.86 | 2,702,752 |
| 2019-05-09 | $2.77 | $2.93 | $2.67 | $2.88 | $2.88 | 2,475,682 |
| 2019-05-08 | $2.65 | $2.70 | $2.59 | $2.66 | $2.66 | 482,300 |
| 2019-05-07 | $2.65 | $2.71 | $2.60 | $2.64 | $2.64 | 321,155 |
| 2019-05-06 | $2.67 | $2.71 | $2.63 | $2.70 | $2.70 | 517,122 |
| 2019-05-03 | $2.62 | $2.72 | $2.62 | $2.71 | $2.71 | 713,769 |
| 2019-05-02 | $2.52 | $2.62 | $2.50 | $2.61 | $2.61 | 782,244 |
| 2019-05-01 | $2.57 | $2.60 | $2.52 | $2.53 | $2.53 | 655,433 |
| 2019-04-30 | $2.67 | $2.71 | $2.53 | $2.57 | $2.57 | 740,866 |
| 2019-04-29 | $2.67 | $2.73 | $2.65 | $2.66 | $2.66 | 547,895 |
| 2019-04-26 | $2.59 | $2.66 | $2.57 | $2.66 | $2.66 | 517,042 |
| 2019-04-25 | $2.62 | $2.65 | $2.57 | $2.60 | $2.60 | 507,119 |
| 2019-04-24 | $2.60 | $2.67 | $2.53 | $2.63 | $2.63 | 820,085 |
| 2019-04-23 | $2.53 | $2.64 | $2.52 | $2.60 | $2.60 | 764,098 |
| 2019-04-22 | $2.57 | $2.58 | $2.47 | $2.54 | $2.54 | 795,423 |
| 2019-04-18 | $2.52 | $2.59 | $2.50 | $2.53 | $2.53 | 606,207 |
| 2019-04-17 | $2.63 | $2.65 | $2.50 | $2.54 | $2.54 | 658,380 |
| 2019-04-16 | $2.70 | $2.72 | $2.60 | $2.62 | $2.62 | 472,502 |
| 2019-04-15 | $2.60 | $2.68 | $2.55 | $2.67 | $2.67 | 820,590 |
| 2019-04-12 | $2.67 | $2.69 | $2.57 | $2.60 | $2.60 | 1,096,443 |
| 2019-04-11 | $2.75 | $2.79 | $2.63 | $2.64 | $2.64 | 980,790 |
| 2019-04-10 | $2.84 | $2.85 | $2.71 | $2.75 | $2.75 | 771,248 |
| 2019-04-09 | $2.93 | $2.93 | $2.82 | $2.82 | $2.82 | 1,074,343 |
| 2019-04-08 | $2.94 | $2.98 | $2.89 | $2.91 | $2.91 | 857,257 |
| 2019-04-05 | $2.93 | $2.98 | $2.89 | $2.96 | $2.96 | 863,679 |
| 2019-04-04 | $2.94 | $2.98 | $2.89 | $2.92 | $2.92 | 913,546 |
| 2019-04-03 | $2.94 | $2.98 | $2.84 | $2.95 | $2.95 | 742,578 |
| 2019-04-02 | $2.92 | $3.00 | $2.87 | $2.89 | $2.89 | 1,443,534 |
| 2019-04-01 | $2.98 | $3.00 | $2.90 | $2.92 | $2.92 | 953,609 |
| 2019-03-29 | $2.89 | $2.97 | $2.88 | $2.97 | $2.97 | 1,194,241 |
| 2019-03-28 | $2.89 | $2.93 | $2.81 | $2.86 | $2.86 | 685,498 |
| 2019-03-27 | $2.95 | $2.98 | $2.77 | $2.88 | $2.88 | 872,583 |
| 2019-03-26 | $2.90 | $2.96 | $2.86 | $2.96 | $2.96 | 1,016,105 |
| 2019-03-25 | $2.82 | $2.87 | $2.74 | $2.83 | $2.83 | 649,244 |
| 2019-03-22 | $2.96 | $2.97 | $2.79 | $2.82 | $2.82 | 1,228,974 |
| 2019-03-21 | $2.91 | $3.00 | $2.88 | $2.98 | $2.98 | 1,226,864 |
| 2019-03-20 | $2.98 | $3.01 | $2.85 | $2.90 | $2.90 | 1,713,887 |
| 2019-03-19 | $2.90 | $2.99 | $2.85 | $2.99 | $2.99 | 1,230,110 |
| 2019-03-18 | $2.87 | $2.94 | $2.84 | $2.88 | $2.88 | 886,122 |
| 2019-03-15 | $2.99 | $2.99 | $2.82 | $2.87 | $2.87 | 1,759,071 |
| 2019-03-14 | $2.83 | $3.04 | $2.76 | $2.99 | $2.99 | 2,579,802 |
| 2019-03-13 | $2.91 | $2.97 | $2.82 | $2.96 | $2.96 | 1,401,949 |
| 2019-03-12 | $2.78 | $2.98 | $2.74 | $2.86 | $2.86 | 1,074,566 |
| 2019-03-11 | $2.67 | $2.82 | $2.67 | $2.77 | $2.77 | 1,011,673 |
| 2019-03-08 | $2.80 | $2.84 | $2.62 | $2.67 | $2.67 | 1,388,276 |
| 2019-03-07 | $2.65 | $2.88 | $2.64 | $2.83 | $2.83 | 1,467,311 |
| 2019-03-06 | $2.90 | $2.90 | $2.63 | $2.65 | $2.65 | 1,734,306 |
| 2019-03-05 | $2.91 | $2.96 | $2.83 | $2.88 | $2.88 | 963,384 |
| 2019-03-04 | $3.11 | $3.13 | $2.90 | $2.93 | $2.93 | 1,229,778 |
| 2019-03-01 | $3.09 | $3.17 | $3.06 | $3.10 | $3.10 | 946,699 |
| 2019-02-28 | $3.21 | $3.25 | $3.05 | $3.09 | $3.09 | 1,103,456 |
| 2019-02-27 | $3.02 | $3.31 | $3.01 | $3.23 | $3.23 | 1,614,527 |
| 2019-02-26 | $2.95 | $3.09 | $2.95 | $3.02 | $3.02 | 1,320,466 |
| 2019-02-25 | $2.89 | $3.08 | $2.85 | $2.98 | $2.98 | 2,328,543 |
| 2019-02-22 | $3.00 | $3.07 | $2.88 | $2.89 | $2.89 | 2,288,036 |
| 2019-02-21 | $2.96 | $3.07 | $2.88 | $2.98 | $2.98 | 2,028,331 |
| 2019-02-20 | $3.16 | $3.23 | $2.76 | $2.99 | $2.99 | 4,046,173 |
| 2019-02-19 | $3.61 | $3.67 | $3.10 | $3.17 | $3.17 | 3,342,375 |
| 2019-02-15 | $3.56 | $3.69 | $3.50 | $3.61 | $3.61 | 1,314,623 |
| 2019-02-14 | $3.59 | $3.65 | $3.53 | $3.54 | $3.54 | 736,486 |
| 2019-02-13 | $3.56 | $3.66 | $3.52 | $3.61 | $3.61 | 1,077,822 |
| 2019-02-12 | $3.49 | $3.58 | $3.46 | $3.57 | $3.57 | 1,014,882 |
| 2019-02-11 | $3.51 | $3.55 | $3.43 | $3.48 | $3.48 | 665,613 |
| 2019-02-08 | $3.39 | $3.52 | $3.38 | $3.49 | $3.49 | 1,401,056 |
| 2019-02-07 | $3.43 | $3.46 | $3.32 | $3.42 | $3.42 | 1,383,671 |
| 2019-02-06 | $3.42 | $3.50 | $3.32 | $3.43 | $3.43 | 941,651 |
| 2019-02-05 | $3.58 | $3.74 | $3.40 | $3.41 | $3.41 | 1,486,959 |
| 2019-02-04 | $3.45 | $3.63 | $3.45 | $3.57 | $3.57 | 3,525,028 |
| 2019-02-01 | $3.37 | $3.50 | $3.33 | $3.45 | $3.45 | 856,029 |
| 2019-01-31 | $3.48 | $3.52 | $3.27 | $3.37 | $3.37 | 1,976,246 |
| 2019-01-30 | $3.38 | $3.50 | $3.31 | $3.48 | $3.48 | 1,309,570 |
| 2019-01-29 | $3.43 | $3.55 | $3.31 | $3.37 | $3.37 | 1,608,837 |
| 2019-01-28 | $3.50 | $3.50 | $3.35 | $3.39 | $3.39 | 1,299,126 |
| 2019-01-25 | $3.50 | $3.57 | $3.43 | $3.50 | $3.50 | 1,041,369 |
| 2019-01-24 | $3.68 | $3.68 | $3.30 | $3.49 | $3.49 | 3,092,770 |
| 2019-01-23 | $3.58 | $3.64 | $3.48 | $3.54 | $3.54 | 1,022,806 |
| 2019-01-22 | $3.66 | $3.66 | $3.46 | $3.56 | $3.56 | 1,493,467 |
| 2019-01-18 | $3.85 | $3.88 | $3.60 | $3.67 | $3.67 | 2,660,812 |
| 2019-01-17 | $3.18 | $3.83 | $3.18 | $3.73 | $3.73 | 6,477,325 |
| 2019-01-16 | $3.14 | $3.31 | $3.13 | $3.19 | $3.19 | 965,350 |
| 2019-01-15 | $3.17 | $3.22 | $3.10 | $3.14 | $3.14 | 1,300,335 |
| 2019-01-14 | $3.24 | $3.28 | $3.11 | $3.17 | $3.17 | 973,433 |
| 2019-01-11 | $3.30 | $3.37 | $3.23 | $3.29 | $3.29 | 916,856 |
| 2019-01-10 | $3.21 | $3.34 | $3.07 | $3.32 | $3.32 | 1,892,319 |
| 2019-01-09 | $3.33 | $3.40 | $3.21 | $3.23 | $3.23 | 2,456,159 |
| 2019-01-08 | $3.35 | $3.45 | $3.18 | $3.34 | $3.34 | 2,817,723 |
| 2019-01-07 | $3.02 | $3.39 | $3.01 | $3.25 | $3.25 | 4,498,783 |
| 2019-01-04 | $2.85 | $3.14 | $2.84 | $2.97 | $2.97 | 3,949,985 |
| 2019-01-03 | $2.52 | $2.85 | $2.51 | $2.80 | $2.80 | 3,284,520 |
| 2019-01-02 | $2.30 | $2.56 | $2.29 | $2.51 | $2.51 | 2,097,342 |
| 2018-12-31 | $2.40 | $2.58 | $2.36 | $2.38 | $2.38 | 1,676,495 |
| 2018-12-28 | $2.39 | $2.49 | $2.25 | $2.39 | $2.39 | 1,682,953 |
| 2018-12-27 | $2.48 | $2.50 | $2.29 | $2.39 | $2.39 | 2,456,571 |
| 2018-12-26 | $2.24 | $2.50 | $1.95 | $2.50 | $2.50 | 3,638,888 |
| 2018-12-24 | $2.17 | $2.29 | $2.17 | $2.22 | $2.22 | 1,369,727 |
| 2018-12-21 | $2.53 | $2.55 | $2.22 | $2.26 | $2.26 | 5,771,354 |
| 2018-12-20 | $2.80 | $2.94 | $2.35 | $2.48 | $2.48 | 22,720,100 |
| 2018-12-19 | $2.05 | $2.18 | $2.01 | $2.01 | $2.01 | 1,172,283 |
| 2018-12-18 | $2.23 | $2.26 | $2.03 | $2.03 | $2.03 | 937,705 |
| 2018-12-17 | $2.39 | $2.47 | $2.19 | $2.21 | $2.21 | 1,244,363 |
| 2018-12-14 | $2.50 | $2.55 | $2.40 | $2.42 | $2.42 | 800,000 |
| 2018-12-13 | $2.69 | $2.70 | $2.50 | $2.50 | $2.50 | 949,265 |
| 2018-12-12 | $2.64 | $2.79 | $2.63 | $2.66 | $2.66 | 1,065,028 |
| 2018-12-11 | $2.67 | $2.75 | $2.59 | $2.62 | $2.62 | 1,155,326 |
| 2018-12-10 | $2.65 | $2.78 | $2.54 | $2.63 | $2.63 | 1,342,645 |
| 2018-12-07 | $2.36 | $2.68 | $2.35 | $2.63 | $2.63 | 1,602,339 |
| 2018-12-06 | $2.25 | $2.39 | $2.12 | $2.35 | $2.35 | 829,622 |
| 2018-12-04 | $2.45 | $2.50 | $2.29 | $2.31 | $2.31 | 673,584 |
| 2018-12-03 | $2.48 | $2.55 | $2.44 | $2.48 | $2.48 | 762,365 |
| 2018-11-30 | $2.28 | $2.43 | $2.21 | $2.41 | $2.41 | 940,238 |
| 2018-11-29 | $2.38 | $2.41 | $2.28 | $2.30 | $2.30 | 567,696 |
| 2018-11-28 | $2.24 | $2.45 | $2.20 | $2.40 | $2.40 | 1,544,849 |
| 2018-11-27 | $2.24 | $2.29 | $2.17 | $2.22 | $2.22 | 639,487 |
| 2018-11-26 | $2.23 | $2.25 | $2.20 | $2.24 | $2.24 | 497,338 |
| 2018-11-23 | $2.19 | $2.25 | $2.14 | $2.21 | $2.21 | 288,883 |
| 2018-11-21 | $2.18 | $2.25 | $2.12 | $2.19 | $2.19 | 640,499 |
| 2018-11-20 | $2.04 | $2.21 | $2.03 | $2.16 | $2.16 | 1,124,441 |
| 2018-11-19 | $2.14 | $2.16 | $2.03 | $2.09 | $2.09 | 1,101,817 |
| 2018-11-16 | $2.16 | $2.25 | $2.07 | $2.11 | $2.11 | 854,339 |
| 2018-11-15 | $2.06 | $2.23 | $2.03 | $2.19 | $2.19 | 1,548,821 |
| 2018-11-14 | $2.01 | $2.11 | $1.99 | $2.06 | $2.06 | 1,218,564 |
| 2018-11-13 | $1.93 | $2.04 | $1.93 | $1.99 | $1.99 | 660,388 |
| 2018-11-12 | $2.00 | $2.00 | $1.86 | $1.92 | $1.92 | 655,697 |
| 2018-11-09 | $2.04 | $2.09 | $1.93 | $1.99 | $1.99 | 713,008 |
| 2018-11-08 | $2.06 | $2.12 | $2.02 | $2.07 | $2.07 | 999,282 |
| 2018-11-07 | $1.95 | $2.35 | $1.92 | $2.07 | $2.07 | 2,387,305 |
| 2018-11-06 | $1.80 | $1.99 | $1.75 | $1.94 | $1.94 | 2,004,222 |
| 2018-11-05 | $1.88 | $1.93 | $1.77 | $1.88 | $1.88 | 1,275,749 |
| 2018-11-02 | $1.78 | $1.98 | $1.78 | $1.89 | $1.89 | 1,811,557 |
| 2018-11-01 | $1.66 | $1.79 | $1.61 | $1.79 | $1.79 | 1,686,415 |
| 2018-10-31 | $1.67 | $1.68 | $1.55 | $1.59 | $1.59 | 1,032,744 |
| 2018-10-30 | $1.62 | $1.69 | $1.54 | $1.64 | $1.64 | 1,694,104 |
| 2018-10-29 | $1.75 | $1.77 | $1.58 | $1.62 | $1.62 | 1,024,835 |
| 2018-10-26 | $1.75 | $1.78 | $1.68 | $1.72 | $1.72 | 922,536 |
| 2018-10-25 | $1.68 | $1.83 | $1.63 | $1.79 | $1.79 | 1,098,200 |
| 2018-10-24 | $1.79 | $1.79 | $1.65 | $1.66 | $1.66 | 1,310,281 |
| 2018-10-23 | $1.77 | $1.81 | $1.70 | $1.81 | $1.81 | 796,450 |
| 2018-10-22 | $1.89 | $1.92 | $1.76 | $1.81 | $1.81 | 1,537,901 |
| 2018-10-19 | $2.00 | $2.06 | $1.92 | $1.96 | $1.96 | 1,148,386 |
| 2018-10-18 | $2.02 | $2.07 | $1.98 | $2.00 | $2.00 | 728,346 |
| 2018-10-17 | $1.98 | $2.07 | $1.93 | $2.06 | $2.06 | 749,055 |
| 2018-10-16 | $2.00 | $2.01 | $1.90 | $1.98 | $1.98 | 1,723,245 |
| 2018-10-15 | $1.95 | $2.02 | $1.90 | $1.98 | $1.98 | 800,173 |
| 2018-10-12 | $2.05 | $2.07 | $1.92 | $1.95 | $1.95 | 736,857 |
| 2018-10-11 | $1.90 | $2.09 | $1.87 | $2.00 | $2.00 | 1,638,081 |
| 2018-10-10 | $1.97 | $2.03 | $1.90 | $1.92 | $1.92 | 1,192,080 |
| 2018-10-09 | $2.03 | $2.09 | $1.95 | $1.97 | $1.97 | 1,343,538 |
| 2018-10-08 | $2.12 | $2.14 | $2.00 | $2.06 | $2.06 | 861,296 |
| 2018-10-05 | $2.13 | $2.24 | $2.06 | $2.13 | $2.13 | 799,380 |
| 2018-10-04 | $2.16 | $2.24 | $2.10 | $2.14 | $2.14 | 1,180,421 |
| 2018-10-03 | $2.10 | $2.16 | $2.04 | $2.15 | $2.15 | 1,035,400 |
| 2018-10-02 | $2.24 | $2.34 | $2.08 | $2.09 | $2.09 | 2,234,635 |
| 2018-10-01 | $2.16 | $2.37 | $2.12 | $2.26 | $2.26 | 3,327,594 |
| 2018-09-28 | $2.14 | $2.18 | $2.08 | $2.14 | $2.14 | 607,616 |
| 2018-09-27 | $2.14 | $2.20 | $2.12 | $2.14 | $2.14 | 757,379 |
| 2018-09-26 | $2.11 | $2.19 | $2.06 | $2.14 | $2.14 | 984,575 |
| 2018-09-25 | $2.16 | $2.20 | $2.10 | $2.11 | $2.11 | 1,069,033 |
| 2018-09-24 | $2.00 | $2.16 | $2.00 | $2.15 | $2.15 | 1,163,180 |
| 2018-09-21 | $2.11 | $2.18 | $2.00 | $2.00 | $2.00 | 2,172,273 |
| 2018-09-20 | $2.01 | $2.22 | $2.00 | $2.10 | $2.10 | 1,380,507 |
| 2018-09-19 | $1.92 | $2.01 | $1.87 | $2.00 | $2.00 | 1,092,586 |
| 2018-09-18 | $1.85 | $1.95 | $1.82 | $1.91 | $1.91 | 1,031,244 |
| 2018-09-17 | $1.99 | $2.04 | $1.82 | $1.83 | $1.83 | 1,283,090 |
| 2018-09-14 | $1.92 | $2.00 | $1.88 | $1.97 | $1.97 | 900,545 |
| 2018-09-13 | $1.91 | $1.96 | $1.89 | $1.92 | $1.92 | 416,940 |
| 2018-09-12 | $1.96 | $1.98 | $1.88 | $1.92 | $1.92 | 787,374 |
| 2018-09-11 | $1.99 | $1.99 | $1.87 | $1.97 | $1.97 | 915,876 |
| 2018-09-10 | $2.03 | $2.04 | $1.93 | $1.98 | $1.98 | 767,240 |
| 2018-09-07 | $2.01 | $2.04 | $1.96 | $2.02 | $2.02 | 725,536 |
| 2018-09-06 | $2.14 | $2.15 | $1.95 | $2.02 | $2.02 | 1,233,377 |
| 2018-09-05 | $2.20 | $2.23 | $2.11 | $2.14 | $2.14 | 895,835 |
| 2018-09-04 | $2.25 | $2.27 | $2.13 | $2.20 | $2.20 | 1,237,014 |
| 2018-08-31 | $2.09 | $2.24 | $2.09 | $2.21 | $2.21 | 1,456,610 |
| 2018-08-30 | $2.16 | $2.20 | $2.06 | $2.10 | $2.10 | 1,118,767 |
| 2018-08-29 | $2.10 | $2.18 | $2.06 | $2.15 | $2.15 | 969,063 |
| 2018-08-28 | $2.24 | $2.24 | $2.07 | $2.10 | $2.10 | 1,315,363 |
| 2018-08-27 | $2.08 | $2.25 | $2.03 | $2.16 | $2.16 | 2,667,882 |
| 2018-08-24 | $2.00 | $2.11 | $1.95 | $2.07 | $2.07 | 1,729,341 |
| 2018-08-23 | $2.07 | $2.10 | $1.94 | $2.01 | $2.01 | 1,770,249 |
| 2018-08-22 | $1.86 | $2.18 | $1.86 | $2.06 | $2.06 | 5,606,632 |
| 2018-08-21 | $1.59 | $1.90 | $1.58 | $1.88 | $1.88 | 3,864,913 |
| 2018-08-20 | $1.68 | $1.69 | $1.55 | $1.59 | $1.59 | 1,102,895 |
| 2018-08-17 | $1.70 | $1.72 | $1.57 | $1.67 | $1.67 | 1,405,515 |
| 2018-08-16 | $1.72 | $1.77 | $1.65 | $1.70 | $1.70 | 1,764,913 |
| 2018-08-15 | $1.79 | $1.79 | $1.68 | $1.69 | $1.69 | 1,915,758 |
| 2018-08-14 | $1.76 | $1.80 | $1.72 | $1.79 | $1.79 | 951,181 |
| 2018-08-13 | $1.82 | $1.85 | $1.75 | $1.75 | $1.75 | 914,013 |
| 2018-08-10 | $1.76 | $1.86 | $1.76 | $1.81 | $1.81 | 1,713,474 |
| 2018-08-09 | $1.79 | $1.79 | $1.71 | $1.75 | $1.75 | 1,233,026 |
| 2018-08-08 | $1.71 | $1.78 | $1.70 | $1.73 | $1.73 | 1,056,469 |
| 2018-08-07 | $1.68 | $1.73 | $1.68 | $1.72 | $1.72 | 706,744 |
| 2018-08-06 | $1.74 | $1.75 | $1.68 | $1.68 | $1.68 | 749,006 |
| 2018-08-03 | $1.77 | $1.77 | $1.70 | $1.74 | $1.74 | 831,791 |
| 2018-08-02 | $1.84 | $1.86 | $1.75 | $1.76 | $1.76 | 1,018,490 |
| 2018-08-01 | $1.84 | $1.91 | $1.82 | $1.84 | $1.84 | 566,590 |
| 2018-07-31 | $1.87 | $1.94 | $1.81 | $1.83 | $1.83 | 1,938,255 |
| 2018-07-30 | $1.77 | $1.87 | $1.75 | $1.86 | $1.86 | 1,790,910 |
| 2018-07-27 | $1.85 | $1.86 | $1.75 | $1.77 | $1.77 | 1,309,897 |
| 2018-07-26 | $1.87 | $1.88 | $1.79 | $1.83 | $1.83 | 1,572,759 |
| 2018-07-25 | $1.94 | $1.97 | $1.86 | $1.87 | $1.87 | 999,370 |
| 2018-07-24 | $2.06 | $2.10 | $1.85 | $1.94 | $1.94 | 2,623,206 |
| 2018-07-23 | $2.13 | $2.13 | $2.05 | $2.06 | $2.06 | 853,974 |
| 2018-07-20 | $2.23 | $2.26 | $2.11 | $2.12 | $2.12 | 660,391 |
| 2018-07-19 | $2.13 | $2.25 | $2.09 | $2.24 | $2.24 | 907,810 |
| 2018-07-18 | $2.14 | $2.15 | $2.06 | $2.14 | $2.14 | 882,165 |
| 2018-07-17 | $2.07 | $2.18 | $2.07 | $2.15 | $2.15 | 860,084 |
| 2018-07-16 | $2.21 | $2.24 | $2.05 | $2.08 | $2.08 | 1,178,008 |
| 2018-07-13 | $2.21 | $2.24 | $2.18 | $2.19 | $2.19 | 547,646 |
| 2018-07-12 | $2.24 | $2.27 | $2.18 | $2.21 | $2.21 | 661,517 |
| 2018-07-11 | $2.23 | $2.27 | $2.21 | $2.22 | $2.22 | 651,974 |
| 2018-07-10 | $2.36 | $2.39 | $2.22 | $2.25 | $2.25 | 1,427,494 |
| 2018-07-09 | $2.43 | $2.43 | $2.33 | $2.35 | $2.35 | 1,009,017 |
| 2018-07-06 | $2.40 | $2.44 | $2.36 | $2.42 | $2.42 | 913,820 |
| 2018-07-05 | $2.38 | $2.41 | $2.30 | $2.40 | $2.40 | 598,701 |
| 2018-07-03 | $2.43 | $2.45 | $2.31 | $2.35 | $2.35 | 628,755 |
| 2018-07-02 | $2.24 | $2.43 | $2.22 | $2.42 | $2.42 | 1,081,101 |
| 2018-06-29 | $2.31 | $2.41 | $2.24 | $2.27 | $2.27 | 1,545,664 |
| 2018-06-28 | $2.25 | $2.35 | $2.17 | $2.31 | $2.31 | 1,220,372 |
| 2018-06-27 | $2.43 | $2.43 | $2.25 | $2.26 | $2.26 | 1,107,285 |
| 2018-06-26 | $2.30 | $2.52 | $2.13 | $2.46 | $2.46 | 2,798,397 |
| 2018-06-25 | $2.45 | $2.48 | $2.30 | $2.31 | $2.31 | 1,637,162 |
| 2018-06-22 | $2.55 | $2.57 | $2.41 | $2.43 | $2.43 | 2,963,316 |
| 2018-06-21 | $2.77 | $2.80 | $2.49 | $2.50 | $2.50 | 2,564,849 |
| 2018-06-20 | $2.58 | $2.81 | $2.55 | $2.77 | $2.77 | 3,628,924 |
| 2018-06-19 | $2.70 | $2.73 | $2.53 | $2.53 | $2.53 | 2,749,788 |
| 2018-06-18 | $2.71 | $2.77 | $2.70 | $2.70 | $2.70 | 1,277,996 |
| 2018-06-15 | $2.77 | $2.83 | $2.70 | $2.70 | $2.70 | 6,890,759 |
| 2018-06-14 | $2.86 | $2.88 | $2.77 | $2.80 | $2.80 | 1,599,423 |
| 2018-06-13 | $2.90 | $2.96 | $2.77 | $2.85 | $2.85 | 2,124,342 |
| 2018-06-12 | $3.00 | $3.04 | $2.81 | $2.87 | $2.87 | 2,386,432 |
| 2018-06-11 | $3.12 | $3.15 | $2.90 | $2.91 | $2.91 | 2,362,059 |
| 2018-06-08 | $3.10 | $3.16 | $3.07 | $3.10 | $3.10 | 1,160,803 |
| 2018-06-07 | $3.18 | $3.21 | $3.08 | $3.10 | $3.10 | 922,137 |
| 2018-06-06 | $3.18 | $3.25 | $3.09 | $3.15 | $3.15 | 1,188,285 |
| 2018-06-05 | $3.28 | $3.33 | $3.16 | $3.18 | $3.18 | 1,323,060 |
| 2018-06-04 | $3.37 | $3.39 | $3.25 | $3.27 | $3.27 | 801,882 |
| 2018-06-01 | $3.37 | $3.40 | $3.31 | $3.36 | $3.36 | 800,720 |
| 2018-05-31 | $3.42 | $3.45 | $3.32 | $3.35 | $3.35 | 918,326 |
| 2018-05-30 | $3.41 | $3.48 | $3.37 | $3.41 | $3.41 | 1,425,923 |
| 2018-05-29 | $3.49 | $3.53 | $3.35 | $3.39 | $3.39 | 1,127,332 |
| 2018-05-25 | $3.48 | $3.51 | $3.43 | $3.49 | $3.49 | 427,471 |
| 2018-05-24 | $3.47 | $3.52 | $3.43 | $3.47 | $3.47 | 415,439 |
| 2018-05-23 | $3.47 | $3.54 | $3.43 | $3.48 | $3.48 | 733,668 |
| 2018-05-22 | $3.42 | $3.58 | $3.40 | $3.48 | $3.48 | 1,471,777 |
| 2018-05-21 | $3.45 | $3.49 | $3.36 | $3.40 | $3.40 | 909,281 |
| 2018-05-18 | $3.37 | $3.49 | $3.32 | $3.45 | $3.45 | 900,732 |
| 2018-05-17 | $3.40 | $3.45 | $3.28 | $3.35 | $3.35 | 1,060,262 |
| 2018-05-16 | $3.32 | $3.44 | $3.29 | $3.40 | $3.40 | 1,153,291 |
| 2018-05-15 | $3.33 | $3.36 | $3.24 | $3.31 | $3.31 | 1,333,462 |
| 2018-05-14 | $3.50 | $3.52 | $3.18 | $3.35 | $3.35 | 3,405,598 |
| 2018-05-11 | $3.49 | $3.56 | $3.42 | $3.56 | $3.56 | 936,019 |
| 2018-05-10 | $3.41 | $3.64 | $3.38 | $3.48 | $3.48 | 1,583,332 |
| 2018-05-09 | $3.20 | $3.44 | $3.06 | $3.41 | $3.41 | 1,958,897 |
| 2018-05-08 | $3.34 | $3.42 | $3.14 | $3.16 | $3.16 | 2,443,572 |
| 2018-05-07 | $3.62 | $3.68 | $3.30 | $3.32 | $3.32 | 2,421,286 |
| 2018-05-04 | $3.59 | $3.74 | $3.57 | $3.68 | $3.68 | 903,082 |
| 2018-05-03 | $3.69 | $3.72 | $3.55 | $3.59 | $3.59 | 794,916 |
| 2018-05-02 | $3.45 | $3.69 | $3.43 | $3.67 | $3.67 | 1,407,378 |
| 2018-05-01 | $3.44 | $3.52 | $3.30 | $3.47 | $3.47 | 1,329,907 |
| 2018-04-30 | $3.59 | $3.67 | $3.37 | $3.43 | $3.43 | 1,615,764 |
| 2018-04-27 | $3.57 | $3.61 | $3.51 | $3.60 | $3.60 | 737,156 |
| 2018-04-26 | $3.56 | $3.64 | $3.48 | $3.55 | $3.55 | 1,008,142 |
| 2018-04-25 | $3.55 | $3.63 | $3.53 | $3.57 | $3.57 | 837,735 |
| 2018-04-24 | $3.57 | $3.69 | $3.50 | $3.60 | $3.60 | 1,121,987 |
| 2018-04-23 | $3.75 | $3.82 | $3.55 | $3.58 | $3.58 | 1,811,649 |
| 2018-04-20 | $3.75 | $3.81 | $3.64 | $3.78 | $3.78 | 1,497,079 |
| 2018-04-19 | $3.92 | $4.01 | $3.63 | $3.76 | $3.76 | 2,859,857 |
| 2018-04-18 | $4.08 | $4.13 | $3.94 | $3.95 | $3.95 | 1,263,801 |
| 2018-04-17 | $4.14 | $4.25 | $3.98 | $4.09 | $4.09 | 1,649,535 |
| 2018-04-16 | $4.73 | $4.80 | $4.05 | $4.11 | $4.11 | 2,721,996 |
| 2018-04-13 | $4.60 | $4.67 | $4.51 | $4.65 | $4.65 | 671,656 |
| 2018-04-12 | $4.67 | $4.70 | $4.53 | $4.55 | $4.55 | 613,962 |
| 2018-04-11 | $4.46 | $4.64 | $4.44 | $4.61 | $4.61 | 926,078 |
| 2018-04-10 | $4.31 | $4.56 | $4.27 | $4.50 | $4.50 | 902,013 |
| 2018-04-09 | $4.50 | $4.59 | $4.22 | $4.28 | $4.28 | 1,169,235 |
| 2018-04-06 | $4.44 | $4.52 | $4.41 | $4.46 | $4.46 | 1,038,618 |
| 2018-04-05 | $4.64 | $4.68 | $4.46 | $4.49 | $4.49 | 938,370 |
| 2018-04-04 | $4.53 | $4.61 | $4.42 | $4.61 | $4.61 | 1,589,336 |
| 2018-04-03 | $4.61 | $4.64 | $4.48 | $4.56 | $4.56 | 1,571,051 |
| 2018-04-02 | $4.71 | $4.75 | $4.54 | $4.56 | $4.56 | 1,256,598 |
| 2018-03-29 | $4.75 | $4.79 | $4.67 | $4.71 | $4.71 | 1,066,758 |
| 2018-03-28 | $4.84 | $4.88 | $4.63 | $4.72 | $4.72 | 1,420,121 |
| 2018-03-27 | $4.98 | $5.11 | $4.80 | $4.82 | $4.82 | 1,422,854 |
| 2018-03-26 | $5.15 | $5.17 | $4.83 | $4.99 | $4.99 | 2,017,992 |
| 2018-03-23 | $5.18 | $5.24 | $4.99 | $5.02 | $5.02 | 1,559,750 |
| 2018-03-22 | $5.27 | $5.34 | $5.10 | $5.19 | $5.19 | 1,267,898 |
| 2018-03-21 | $5.60 | $5.65 | $5.25 | $5.34 | $5.34 | 2,197,339 |
| 2018-03-20 | $5.76 | $5.89 | $5.61 | $5.63 | $5.63 | 1,165,592 |
| 2018-03-19 | $5.77 | $5.83 | $5.62 | $5.75 | $5.75 | 1,377,159 |
| 2018-03-16 | $5.55 | $6.02 | $5.48 | $5.84 | $5.84 | 4,246,382 |
| 2018-03-15 | $5.24 | $5.60 | $5.10 | $5.53 | $5.53 | 3,059,890 |
| 2018-03-14 | $5.70 | $5.88 | $5.62 | $5.72 | $5.72 | 1,537,214 |
| 2018-03-13 | $5.72 | $5.96 | $5.72 | $5.76 | $5.76 | 2,219,686 |
| 2018-03-12 | $5.79 | $5.87 | $5.66 | $5.67 | $5.67 | 1,886,273 |
| 2018-03-09 | $5.87 | $5.92 | $5.68 | $5.75 | $5.75 | 2,052,865 |
| 2018-03-08 | $6.09 | $6.14 | $5.85 | $5.87 | $5.87 | 2,119,787 |
| 2018-03-07 | $5.76 | $6.09 | $5.76 | $6.04 | $6.04 | 1,615,854 |
| 2018-03-06 | $6.05 | $6.19 | $5.42 | $5.81 | $5.81 | 2,677,206 |
| 2018-03-05 | $5.67 | $6.00 | $5.63 | $5.99 | $5.99 | 2,253,389 |
| 2018-03-02 | $5.43 | $5.76 | $5.39 | $5.65 | $5.65 | 1,984,267 |
| 2018-03-01 | $5.38 | $5.53 | $5.26 | $5.44 | $5.44 | 1,773,263 |
| 2018-02-28 | $5.28 | $5.60 | $5.22 | $5.39 | $5.39 | 2,602,882 |
| 2018-02-27 | $5.20 | $5.37 | $5.20 | $5.28 | $5.28 | 1,613,512 |
| 2018-02-26 | $5.06 | $5.25 | $5.04 | $5.19 | $5.19 | 1,804,140 |
| 2018-02-23 | $4.84 | $5.08 | $4.80 | $5.06 | $5.06 | 2,033,531 |
| 2018-02-22 | $4.84 | $5.00 | $4.77 | $4.85 | $4.85 | 1,517,460 |
| 2018-02-21 | $4.71 | $5.04 | $4.52 | $4.80 | $4.80 | 3,365,248 |
| 2018-02-20 | $4.34 | $4.85 | $4.31 | $4.70 | $4.70 | 4,160,838 |
| 2018-02-16 | $4.16 | $4.37 | $4.03 | $4.35 | $4.35 | 2,243,292 |
| 2018-02-15 | $3.86 | $4.23 | $3.83 | $4.21 | $4.21 | 1,813,012 |
| 2018-02-14 | $3.70 | $3.91 | $3.70 | $3.84 | $3.84 | 782,343 |
| 2018-02-13 | $3.78 | $3.79 | $3.68 | $3.76 | $3.76 | 652,004 |
| 2018-02-12 | $3.64 | $3.89 | $3.62 | $3.79 | $3.79 | 1,484,016 |
| 2018-02-09 | $3.74 | $3.80 | $3.58 | $3.65 | $3.65 | 1,259,465 |
| 2018-02-08 | $3.78 | $3.80 | $3.65 | $3.71 | $3.71 | 1,029,243 |
| 2018-02-07 | $3.74 | $3.79 | $3.66 | $3.76 | $3.76 | 491,714 |
| 2018-02-06 | $3.55 | $3.77 | $3.52 | $3.73 | $3.73 | 1,217,386 |
| 2018-02-05 | $3.72 | $3.82 | $3.58 | $3.64 | $3.64 | 1,749,283 |
| 2018-02-02 | $3.57 | $3.86 | $3.56 | $3.74 | $3.74 | 1,934,414 |
| 2018-02-01 | $3.59 | $3.65 | $3.56 | $3.60 | $3.60 | 933,836 |
| 2018-01-31 | $3.69 | $3.71 | $3.58 | $3.61 | $3.61 | 848,519 |
| 2018-01-30 | $3.70 | $3.73 | $3.62 | $3.65 | $3.65 | 616,675 |
| 2018-01-29 | $3.73 | $3.84 | $3.69 | $3.74 | $3.74 | 765,863 |
| 2018-01-26 | $3.80 | $3.82 | $3.62 | $3.74 | $3.74 | 1,175,525 |
| 2018-01-25 | $3.97 | $3.97 | $3.70 | $3.75 | $3.75 | 1,715,885 |
| 2018-01-24 | $4.07 | $4.08 | $3.93 | $3.99 | $3.99 | 655,961 |
| 2018-01-23 | $4.08 | $4.10 | $3.95 | $4.08 | $4.08 | 1,039,959 |
| 2018-01-22 | $4.04 | $4.13 | $3.92 | $4.08 | $4.08 | 3,713,767 |
| 2018-01-19 | $3.89 | $3.99 | $3.86 | $3.97 | $3.97 | 1,002,816 |
| 2018-01-18 | $3.87 | $3.96 | $3.85 | $3.90 | $3.90 | 950,696 |
| 2018-01-17 | $3.90 | $4.05 | $3.80 | $3.92 | $3.92 | 2,412,415 |
| 2018-01-16 | $3.87 | $4.00 | $3.74 | $3.79 | $3.79 | 1,210,049 |
| 2018-01-12 | $3.88 | $3.91 | $3.83 | $3.87 | $3.87 | 578,888 |
| 2018-01-11 | $3.90 | $3.91 | $3.81 | $3.88 | $3.88 | 748,287 |
| 2018-01-10 | $3.83 | $3.94 | $3.76 | $3.91 | $3.91 | 913,422 |
| 2018-01-09 | $3.89 | $3.95 | $3.68 | $3.89 | $3.89 | 1,686,555 |
| 2018-01-08 | $3.75 | $4.10 | $3.40 | $3.91 | $3.91 | 5,809,516 |
| 2018-01-05 | $3.52 | $3.57 | $3.48 | $3.51 | $3.51 | 551,275 |
| 2018-01-04 | $3.54 | $3.55 | $3.40 | $3.52 | $3.52 | 720,962 |
| 2018-01-03 | $3.51 | $3.55 | $3.43 | $3.54 | $3.54 | 592,403 |
| 2018-01-02 | $3.29 | $3.54 | $3.25 | $3.54 | $3.54 | 1,276,912 |
| 2017-12-29 | $3.35 | $3.38 | $3.24 | $3.26 | $3.26 | 1,618,867 |
| 2017-12-28 | $3.41 | $3.42 | $3.33 | $3.36 | $3.36 | 912,632 |
| 2017-12-27 | $3.46 | $3.49 | $3.36 | $3.39 | $3.39 | 1,071,910 |
| 2017-12-26 | $3.52 | $3.55 | $3.43 | $3.44 | $3.44 | 910,584 |
| 2017-12-22 | $3.49 | $3.56 | $3.44 | $3.54 | $3.54 | 926,655 |
| 2017-12-21 | $3.50 | $3.58 | $3.49 | $3.50 | $3.50 | 832,112 |
| 2017-12-20 | $3.54 | $3.60 | $3.52 | $3.53 | $3.53 | 559,671 |
| 2017-12-19 | $3.51 | $3.61 | $3.50 | $3.54 | $3.54 | 812,869 |
| 2017-12-18 | $3.57 | $3.63 | $3.51 | $3.53 | $3.53 | 787,387 |
| 2017-12-15 | $3.52 | $3.59 | $3.48 | $3.56 | $3.56 | 767,328 |
| 2017-12-14 | $3.51 | $3.63 | $3.48 | $3.52 | $3.52 | 778,674 |
| 2017-12-13 | $3.40 | $3.52 | $3.35 | $3.51 | $3.51 | 1,114,097 |
| 2017-12-12 | $3.58 | $3.65 | $3.35 | $3.37 | $3.37 | 1,905,106 |
| 2017-12-11 | $3.65 | $3.69 | $3.56 | $3.59 | $3.59 | 693,879 |
| 2017-12-08 | $3.66 | $3.71 | $3.57 | $3.63 | $3.63 | 741,932 |
| 2017-12-07 | $3.68 | $3.75 | $3.53 | $3.62 | $3.62 | 1,088,336 |
| 2017-12-06 | $3.77 | $3.84 | $3.63 | $3.69 | $3.69 | 609,206 |
| 2017-12-05 | $3.83 | $3.88 | $3.72 | $3.77 | $3.77 | 982,322 |
| 2017-12-04 | $4.01 | $4.07 | $3.82 | $3.84 | $3.84 | 815,649 |
| 2017-12-01 | $3.92 | $4.04 | $3.80 | $3.97 | $3.97 | 667,242 |
| 2017-11-30 | $3.89 | $4.02 | $3.89 | $3.93 | $3.93 | 955,590 |
| 2017-11-29 | $3.91 | $3.97 | $3.84 | $3.86 | $3.86 | 709,855 |
| 2017-11-28 | $3.88 | $3.92 | $3.80 | $3.89 | $3.89 | 578,357 |
| 2017-11-27 | $3.94 | $3.98 | $3.81 | $3.85 | $3.85 | 660,740 |
| 2017-11-24 | $4.05 | $4.10 | $3.90 | $3.92 | $3.92 | 614,138 |
| 2017-11-22 | $3.75 | $4.05 | $3.73 | $4.02 | $4.02 | 1,624,063 |
| 2017-11-21 | $3.65 | $3.79 | $3.63 | $3.75 | $3.75 | 1,058,006 |
| 2017-11-20 | $3.70 | $3.73 | $3.60 | $3.65 | $3.65 | 751,017 |
| 2017-11-17 | $3.71 | $3.79 | $3.67 | $3.70 | $3.70 | 1,155,503 |
| 2017-11-16 | $3.65 | $3.81 | $3.65 | $3.71 | $3.71 | 1,182,687 |
| 2017-11-15 | $3.50 | $3.71 | $3.43 | $3.65 | $3.65 | 1,299,297 |
| 2017-11-14 | $3.64 | $3.64 | $3.45 | $3.50 | $3.50 | 1,625,247 |
| 2017-11-13 | $3.72 | $3.74 | $3.60 | $3.65 | $3.65 | 740,658 |
| 2017-11-10 | $3.55 | $3.74 | $3.51 | $3.73 | $3.73 | 1,591,553 |
| 2017-11-09 | $3.50 | $3.57 | $3.46 | $3.55 | $3.55 | 1,179,833 |
| 2017-11-08 | $3.47 | $3.53 | $3.43 | $3.51 | $3.51 | 1,503,553 |
| 2017-11-07 | $3.63 | $3.77 | $3.45 | $3.50 | $3.50 | 2,326,281 |
| 2017-11-06 | $3.75 | $3.87 | $3.65 | $3.67 | $3.67 | 1,157,755 |
| 2017-11-03 | $3.61 | $3.75 | $3.61 | $3.74 | $3.74 | 818,765 |
| 2017-11-02 | $3.60 | $3.67 | $3.54 | $3.63 | $3.63 | 1,018,205 |
| 2017-11-01 | $3.67 | $3.74 | $3.54 | $3.58 | $3.58 | 1,301,786 |
| 2017-10-31 | $3.59 | $3.69 | $3.55 | $3.66 | $3.66 | 1,554,449 |
| 2017-10-30 | $3.70 | $3.70 | $3.53 | $3.55 | $3.55 | 1,433,213 |
| 2017-10-27 | $3.54 | $3.68 | $3.35 | $3.67 | $3.67 | 2,744,748 |
| 2017-10-26 | $3.85 | $3.85 | $3.50 | $3.56 | $3.56 | 3,113,403 |
| 2017-10-25 | $3.78 | $3.87 | $3.60 | $3.73 | $3.73 | 3,831,641 |
| 2017-10-24 | $4.30 | $4.30 | $3.69 | $3.73 | $3.73 | 4,985,633 |
| 2017-10-23 | $4.86 | $4.90 | $4.20 | $4.26 | $4.26 | 12,051,740 |
| 2017-10-20 | $4.52 | $4.52 | $4.25 | $4.33 | $4.33 | 1,148,633 |
| 2017-10-19 | $4.69 | $4.71 | $3.93 | $4.47 | $4.47 | 4,703,108 |
| 2017-10-18 | $4.71 | $4.73 | $4.57 | $4.71 | $4.71 | 886,348 |
| 2017-10-17 | $4.69 | $4.72 | $4.59 | $4.67 | $4.67 | 1,062,611 |
| 2017-10-16 | $4.70 | $4.85 | $4.60 | $4.66 | $4.66 | 1,058,152 |
| 2017-10-13 | $4.67 | $4.69 | $4.50 | $4.64 | $4.64 | 976,600 |
| 2017-10-12 | $4.80 | $4.80 | $4.60 | $4.65 | $4.65 | 732,528 |
| 2017-10-11 | $4.75 | $4.84 | $4.70 | $4.78 | $4.78 | 893,090 |
| 2017-10-10 | $4.59 | $4.75 | $4.54 | $4.74 | $4.74 | 925,432 |
| 2017-10-09 | $4.75 | $4.77 | $4.51 | $4.56 | $4.56 | 1,043,571 |
| 2017-10-06 | $4.71 | $4.87 | $4.68 | $4.71 | $4.71 | 912,127 |
| 2017-10-05 | $4.72 | $4.73 | $4.61 | $4.71 | $4.71 | 536,281 |
| 2017-10-04 | $4.61 | $4.73 | $4.54 | $4.70 | $4.70 | 695,776 |
| 2017-10-03 | $4.80 | $4.83 | $4.56 | $4.61 | $4.61 | 1,235,470 |
| 2017-10-02 | $4.47 | $4.79 | $4.42 | $4.73 | $4.73 | 1,542,745 |
| 2017-09-29 | $4.42 | $4.47 | $4.35 | $4.41 | $4.41 | 774,462 |
| 2017-09-28 | $4.36 | $4.45 | $4.32 | $4.42 | $4.42 | 1,052,052 |
| 2017-09-27 | $4.16 | $4.41 | $4.12 | $4.36 | $4.36 | 1,534,622 |
| 2017-09-26 | $4.12 | $4.17 | $4.05 | $4.16 | $4.16 | 781,869 |
| 2017-09-25 | $4.11 | $4.19 | $4.07 | $4.13 | $4.13 | 546,069 |
| 2017-09-22 | $4.07 | $4.13 | $4.04 | $4.10 | $4.10 | 330,539 |
| 2017-09-21 | $4.20 | $4.21 | $4.06 | $4.10 | $4.10 | 786,081 |
| 2017-09-20 | $4.25 | $4.30 | $4.12 | $4.19 | $4.19 | 865,789 |
| 2017-09-19 | $4.14 | $4.23 | $4.08 | $4.23 | $4.23 | 862,233 |
| 2017-09-18 | $4.15 | $4.28 | $4.07 | $4.11 | $4.11 | 1,023,966 |
| 2017-09-15 | $4.12 | $4.18 | $4.01 | $4.12 | $4.12 | 1,231,321 |
| 2017-09-14 | $4.50 | $4.52 | $4.03 | $4.10 | $4.10 | 2,643,898 |
| 2017-09-13 | $4.07 | $4.29 | $4.03 | $4.26 | $4.26 | 1,391,513 |
| 2017-09-12 | $4.12 | $4.13 | $4.05 | $4.11 | $4.11 | 653,306 |
| 2017-09-11 | $4.18 | $4.23 | $3.99 | $4.13 | $4.13 | 887,704 |
| 2017-09-08 | $4.12 | $4.19 | $4.07 | $4.16 | $4.16 | 1,393,365 |
| 2017-09-07 | $3.69 | $4.05 | $3.61 | $4.04 | $4.04 | 1,925,094 |
| 2017-09-06 | $3.72 | $3.74 | $3.64 | $3.67 | $3.67 | 339,379 |
| 2017-09-05 | $3.74 | $3.75 | $3.58 | $3.72 | $3.72 | 861,098 |
| 2017-09-01 | $3.70 | $3.73 | $3.66 | $3.72 | $3.72 | 470,110 |
| 2017-08-31 | $3.71 | $3.81 | $3.65 | $3.69 | $3.69 | 1,298,356 |
| 2017-08-30 | $3.73 | $3.76 | $3.68 | $3.68 | $3.68 | 317,343 |
| 2017-08-29 | $3.67 | $3.76 | $3.65 | $3.73 | $3.73 | 477,888 |
| 2017-08-28 | $3.68 | $3.79 | $3.67 | $3.71 | $3.71 | 586,786 |
| 2017-08-25 | $3.71 | $3.74 | $3.63 | $3.65 | $3.65 | 618,304 |
| 2017-08-24 | $3.62 | $3.72 | $3.59 | $3.71 | $3.71 | 507,038 |
| 2017-08-23 | $3.56 | $3.65 | $3.53 | $3.59 | $3.59 | 476,659 |
| 2017-08-22 | $3.61 | $3.67 | $3.57 | $3.58 | $3.58 | 765,837 |
| 2017-08-21 | $3.55 | $3.65 | $3.55 | $3.61 | $3.61 | 525,382 |
| 2017-08-18 | $3.50 | $3.62 | $3.50 | $3.57 | $3.57 | 481,921 |
| 2017-08-17 | $3.64 | $3.74 | $3.50 | $3.51 | $3.51 | 967,689 |
| 2017-08-16 | $3.73 | $3.79 | $3.63 | $3.65 | $3.65 | 449,932 |
| 2017-08-15 | $3.76 | $3.80 | $3.61 | $3.71 | $3.71 | 790,965 |
| 2017-08-14 | $3.58 | $3.94 | $3.53 | $3.77 | $3.77 | 1,668,024 |
| 2017-08-11 | $3.51 | $3.59 | $3.45 | $3.55 | $3.55 | 744,298 |
| 2017-08-10 | $3.62 | $3.64 | $3.42 | $3.48 | $3.48 | 1,041,832 |
| 2017-08-09 | $3.82 | $3.88 | $3.63 | $3.65 | $3.65 | 956,522 |
| 2017-08-08 | $3.77 | $3.91 | $3.71 | $3.85 | $3.85 | 1,198,881 |
| 2017-08-07 | $4.00 | $4.13 | $3.78 | $3.79 | $3.79 | 1,472,365 |
| 2017-08-04 | $4.20 | $4.25 | $4.01 | $4.02 | $4.02 | 1,242,513 |
| 2017-08-03 | $4.12 | $4.40 | $4.06 | $4.22 | $4.22 | 1,577,003 |
| 2017-08-02 | $4.30 | $4.38 | $4.05 | $4.12 | $4.12 | 1,550,041 |
| 2017-08-01 | $4.34 | $4.47 | $4.25 | $4.35 | $4.35 | 1,120,412 |
| 2017-07-31 | $4.42 | $4.47 | $4.30 | $4.44 | $4.44 | 1,064,836 |
| 2017-07-28 | $4.42 | $4.61 | $4.31 | $4.47 | $4.47 | 952,633 |
| 2017-07-27 | $5.05 | $5.05 | $4.39 | $4.48 | $4.48 | 3,890,465 |
| 2017-07-26 | $5.14 | $5.30 | $5.10 | $5.26 | $5.26 | 943,272 |
| 2017-07-25 | $5.40 | $5.45 | $4.87 | $5.14 | $5.14 | 2,226,715 |
| 2017-07-24 | $5.06 | $5.41 | $5.00 | $5.37 | $5.37 | 1,617,293 |
| 2017-07-21 | $5.06 | $5.15 | $4.93 | $5.05 | $5.05 | 1,047,455 |
| 2017-07-20 | $4.82 | $5.10 | $4.82 | $5.03 | $5.03 | 1,254,100 |
| 2017-07-19 | $4.95 | $5.15 | $4.69 | $4.88 | $4.88 | 2,106,475 |
| 2017-07-18 | $4.66 | $5.00 | $4.66 | $5.00 | $5.00 | 2,145,671 |
| 2017-07-17 | $4.40 | $4.67 | $4.40 | $4.60 | $4.60 | 1,057,240 |
| 2017-07-14 | $4.39 | $4.49 | $4.33 | $4.38 | $4.38 | 449,990 |
| 2017-07-13 | $4.36 | $4.44 | $4.19 | $4.39 | $4.39 | 824,465 |
| 2017-07-12 | $4.38 | $4.54 | $4.30 | $4.35 | $4.35 | 873,560 |
| 2017-07-11 | $4.50 | $4.51 | $4.32 | $4.35 | $4.35 | 1,215,915 |
| 2017-07-10 | $4.11 | $4.50 | $4.08 | $4.48 | $4.48 | 2,539,770 |
| 2017-07-07 | $3.99 | $4.11 | $3.97 | $4.11 | $4.11 | 519,429 |
| 2017-07-06 | $3.97 | $4.07 | $3.89 | $3.97 | $3.97 | 877,643 |
| 2017-07-05 | $4.00 | $4.09 | $3.93 | $4.00 | $4.00 | 487,637 |
| 2017-07-03 | $3.92 | $4.04 | $3.90 | $4.00 | $4.00 | 352,606 |
| 2017-06-30 | $3.96 | $3.96 | $3.86 | $3.91 | $3.91 | 331,444 |
| 2017-06-29 | $3.96 | $4.01 | $3.87 | $3.95 | $3.95 | 492,683 |
| 2017-06-28 | $3.98 | $4.03 | $3.93 | $3.97 | $3.97 | 771,818 |
| 2017-06-27 | $4.01 | $4.08 | $3.92 | $3.93 | $3.93 | 576,097 |
| 2017-06-26 | $4.00 | $4.13 | $3.94 | $4.04 | $4.04 | 995,588 |
| 2017-06-23 | $4.04 | $4.10 | $3.91 | $3.98 | $3.98 | 1,206,907 |
| 2017-06-22 | $3.98 | $4.16 | $3.97 | $4.03 | $4.03 | 1,804,259 |
| 2017-06-21 | $3.89 | $3.97 | $3.77 | $3.94 | $3.94 | 964,976 |
| 2017-06-20 | $3.50 | $3.98 | $3.50 | $3.86 | $3.86 | 2,703,309 |
| 2017-06-19 | $3.46 | $3.52 | $3.35 | $3.52 | $3.52 | 739,393 |
| 2017-06-16 | $3.38 | $3.46 | $3.33 | $3.46 | $3.46 | 2,774,328 |
| 2017-06-15 | $3.45 | $3.49 | $3.36 | $3.40 | $3.40 | 665,980 |
| 2017-06-14 | $3.48 | $3.55 | $3.43 | $3.49 | $3.49 | 584,474 |
| 2017-06-13 | $3.55 | $3.55 | $3.37 | $3.46 | $3.46 | 690,875 |
| 2017-06-12 | $3.38 | $3.52 | $3.30 | $3.51 | $3.51 | 1,311,009 |
| 2017-06-09 | $3.36 | $3.38 | $3.26 | $3.36 | $3.36 | 893,203 |
| 2017-06-08 | $3.31 | $3.37 | $3.31 | $3.33 | $3.33 | 346,141 |
| 2017-06-07 | $3.38 | $3.41 | $3.30 | $3.32 | $3.32 | 613,514 |
| 2017-06-06 | $3.38 | $3.43 | $3.32 | $3.39 | $3.39 | 621,643 |
| 2017-06-05 | $3.51 | $3.51 | $3.35 | $3.40 | $3.40 | 878,873 |
| 2017-06-02 | $3.45 | $3.53 | $3.41 | $3.50 | $3.50 | 631,743 |
| 2017-06-01 | $3.34 | $3.50 | $3.33 | $3.44 | $3.44 | 618,913 |
| 2017-05-31 | $3.39 | $3.40 | $3.30 | $3.32 | $3.32 | 577,453 |
| 2017-05-30 | $3.45 | $3.45 | $3.31 | $3.37 | $3.37 | 1,167,086 |
| 2017-05-26 | $3.49 | $3.52 | $3.42 | $3.45 | $3.45 | 529,602 |
| 2017-05-25 | $3.57 | $3.58 | $3.46 | $3.50 | $3.50 | 529,720 |
| 2017-05-24 | $3.53 | $3.59 | $3.47 | $3.56 | $3.56 | 528,475 |
| 2017-05-23 | $3.42 | $3.57 | $3.41 | $3.53 | $3.53 | 596,585 |
| 2017-05-22 | $3.47 | $3.53 | $3.38 | $3.40 | $3.40 | 997,452 |
| 2017-05-19 | $3.61 | $3.71 | $3.46 | $3.46 | $3.46 | 742,957 |
| 2017-05-18 | $3.54 | $3.63 | $3.52 | $3.61 | $3.61 | 605,692 |
| 2017-05-17 | $3.61 | $3.63 | $3.50 | $3.55 | $3.55 | 804,070 |
| 2017-05-16 | $3.72 | $3.73 | $3.61 | $3.65 | $3.65 | 426,881 |
| 2017-05-15 | $3.71 | $3.81 | $3.67 | $3.70 | $3.70 | 786,882 |
| 2017-05-12 | $3.73 | $3.80 | $3.67 | $3.69 | $3.69 | 668,504 |
| 2017-05-11 | $3.79 | $3.81 | $3.67 | $3.74 | $3.74 | 617,063 |
| 2017-05-10 | $3.77 | $3.87 | $3.73 | $3.80 | $3.80 | 510,874 |
| 2017-05-09 | $3.72 | $3.83 | $3.65 | $3.78 | $3.78 | 796,360 |
| 2017-05-08 | $3.76 | $3.84 | $3.67 | $3.69 | $3.69 | 834,476 |
| 2017-05-05 | $4.09 | $4.09 | $3.78 | $3.78 | $3.78 | 1,529,682 |
| 2017-05-04 | $3.39 | $4.18 | $3.39 | $4.08 | $4.08 | 4,424,038 |
| 2017-05-03 | $3.53 | $3.53 | $3.40 | $3.42 | $3.42 | 829,860 |
| 2017-05-02 | $3.71 | $3.72 | $3.55 | $3.57 | $3.57 | 548,378 |
| 2017-05-01 | $3.61 | $3.70 | $3.58 | $3.70 | $3.70 | 562,291 |
| 2017-04-28 | $3.68 | $3.70 | $3.52 | $3.59 | $3.59 | 466,546 |
| 2017-04-27 | $3.73 | $3.77 | $3.66 | $3.68 | $3.68 | 524,230 |
| 2017-04-26 | $3.66 | $3.76 | $3.66 | $3.72 | $3.72 | 678,391 |
| 2017-04-25 | $3.64 | $3.73 | $3.52 | $3.70 | $3.70 | 1,031,614 |
| 2017-04-24 | $3.57 | $3.60 | $3.45 | $3.60 | $3.60 | 786,706 |
| 2017-04-21 | $3.50 | $3.54 | $3.45 | $3.52 | $3.52 | 678,637 |
| 2017-04-20 | $3.40 | $3.53 | $3.37 | $3.52 | $3.52 | 923,594 |
| 2017-04-19 | $3.45 | $3.54 | $3.37 | $3.39 | $3.39 | 794,763 |
| 2017-04-18 | $3.44 | $3.45 | $3.35 | $3.41 | $3.41 | 807,084 |
| 2017-04-17 | $3.50 | $3.54 | $3.40 | $3.44 | $3.44 | 870,273 |
| 2017-04-13 | $3.50 | $3.67 | $3.38 | $3.47 | $3.47 | 2,340,232 |
| 2017-04-12 | $3.21 | $3.34 | $3.21 | $3.24 | $3.24 | 782,366 |
| 2017-04-11 | $3.26 | $3.27 | $3.20 | $3.24 | $3.24 | 970,171 |
| 2017-04-10 | $3.39 | $3.44 | $3.27 | $3.27 | $3.27 | 839,427 |
| 2017-04-07 | $3.33 | $3.39 | $3.22 | $3.38 | $3.38 | 1,128,696 |
| 2017-04-06 | $3.46 | $3.47 | $3.27 | $3.35 | $3.35 | 1,346,264 |
| 2017-04-05 | $3.57 | $3.65 | $3.42 | $3.44 | $3.44 | 1,740,408 |
| 2017-04-04 | $3.64 | $3.75 | $3.51 | $3.56 | $3.56 | 1,363,842 |
| 2017-04-03 | $3.79 | $3.83 | $3.66 | $3.66 | $3.66 | 1,415,617 |
| 2017-03-31 | $3.85 | $3.96 | $3.77 | $3.77 | $3.77 | 1,068,898 |
| 2017-03-30 | $3.91 | $3.93 | $3.82 | $3.84 | $3.84 | 1,397,427 |
| 2017-03-29 | $3.93 | $4.04 | $3.88 | $3.92 | $3.92 | 1,013,810 |
| 2017-03-28 | $4.02 | $4.08 | $3.89 | $3.92 | $3.92 | 764,444 |
| 2017-03-27 | $3.82 | $4.05 | $3.80 | $4.02 | $4.02 | 916,463 |
| 2017-03-24 | $3.94 | $3.97 | $3.87 | $3.88 | $3.88 | 737,356 |
| 2017-03-23 | $3.88 | $3.99 | $3.85 | $3.92 | $3.92 | 892,389 |
| 2017-03-22 | $3.86 | $3.92 | $3.77 | $3.87 | $3.87 | 1,025,538 |
| 2017-03-21 | $4.10 | $4.17 | $3.85 | $3.85 | $3.85 | 1,500,212 |
| 2017-03-20 | $4.05 | $4.16 | $3.98 | $4.10 | $4.10 | 810,905 |
| 2017-03-17 | $4.10 | $4.19 | $4.03 | $4.04 | $4.04 | 2,106,515 |
| 2017-03-16 | $4.18 | $4.20 | $4.10 | $4.16 | $4.16 | 626,126 |
| 2017-03-15 | $4.00 | $4.21 | $3.97 | $4.20 | $4.20 | 1,304,997 |
| 2017-03-14 | $4.15 | $4.15 | $3.92 | $3.98 | $3.98 | 1,296,742 |
| 2017-03-13 | $4.13 | $4.21 | $4.05 | $4.20 | $4.20 | 617,271 |
| 2017-03-10 | $4.12 | $4.16 | $4.02 | $4.13 | $4.13 | 715,116 |
| 2017-03-09 | $3.90 | $4.17 | $3.90 | $4.06 | $4.06 | 768,454 |
| 2017-03-08 | $3.89 | $4.06 | $3.88 | $3.97 | $3.97 | 763,381 |
| 2017-03-07 | $3.99 | $4.07 | $3.88 | $3.88 | $3.88 | 878,425 |
| 2017-03-06 | $4.11 | $4.16 | $4.00 | $4.02 | $4.02 | 686,359 |
| 2017-03-03 | $4.18 | $4.24 | $4.05 | $4.11 | $4.11 | 1,091,855 |
| 2017-03-02 | $4.20 | $4.32 | $4.12 | $4.16 | $4.16 | 1,091,993 |
| 2017-03-01 | $4.34 | $4.36 | $4.20 | $4.24 | $4.24 | 1,320,772 |
| 2017-02-28 | $4.20 | $4.35 | $4.11 | $4.24 | $4.24 | 1,718,549 |
| 2017-02-27 | $3.85 | $4.25 | $3.85 | $4.22 | $4.22 | 2,017,751 |
| 2017-02-24 | $3.79 | $3.88 | $3.75 | $3.85 | $3.85 | 1,270,043 |
| 2017-02-23 | $3.88 | $3.92 | $3.81 | $3.83 | $3.83 | 1,471,215 |
| 2017-02-22 | $4.48 | $4.56 | $3.78 | $3.80 | $3.80 | 4,507,469 |
| 2017-02-21 | $4.57 | $4.62 | $4.49 | $4.54 | $4.54 | 1,455,901 |
| 2017-02-17 | $4.23 | $4.54 | $4.21 | $4.51 | $4.51 | 2,131,619 |
| 2017-02-16 | $4.49 | $4.54 | $4.18 | $4.23 | $4.23 | 1,908,670 |
| 2017-02-15 | $4.61 | $4.65 | $4.35 | $4.47 | $4.47 | 2,247,765 |
| 2017-02-14 | $4.60 | $4.78 | $4.23 | $4.40 | $4.40 | 6,627,056 |
| 2017-02-13 | $4.14 | $4.19 | $4.07 | $4.12 | $4.12 | 567,008 |
| 2017-02-10 | $4.06 | $4.21 | $4.03 | $4.09 | $4.09 | 881,637 |
| 2017-02-09 | $3.95 | $4.13 | $3.95 | $4.04 | $4.04 | 865,976 |
| 2017-02-08 | $3.95 | $3.99 | $3.87 | $3.96 | $3.96 | 822,622 |
| 2017-02-07 | $4.22 | $4.22 | $3.98 | $3.99 | $3.99 | 975,578 |
| 2017-02-06 | $4.12 | $4.22 | $4.06 | $4.21 | $4.21 | 1,012,616 |
| 2017-02-03 | $3.96 | $4.13 | $3.88 | $4.12 | $4.12 | 992,327 |
| 2017-02-02 | $3.90 | $3.93 | $3.85 | $3.92 | $3.92 | 667,814 |
| 2017-02-01 | $4.02 | $4.03 | $3.87 | $3.92 | $3.92 | 857,283 |
| 2017-01-31 | $3.66 | $4.00 | $3.63 | $4.00 | $4.00 | 1,227,130 |
| 2017-01-30 | $3.77 | $3.77 | $3.65 | $3.69 | $3.69 | 673,678 |
| 2017-01-27 | $3.72 | $3.84 | $3.72 | $3.80 | $3.80 | 545,911 |
| 2017-01-26 | $3.77 | $3.83 | $3.71 | $3.72 | $3.72 | 448,718 |
| 2017-01-25 | $3.81 | $3.85 | $3.72 | $3.76 | $3.76 | 705,310 |
| 2017-01-24 | $3.79 | $3.82 | $3.59 | $3.79 | $3.79 | 1,120,892 |
| 2017-01-23 | $3.77 | $3.83 | $3.70 | $3.78 | $3.78 | 699,980 |
| 2017-01-20 | $3.85 | $3.85 | $3.73 | $3.77 | $3.77 | 662,374 |
| 2017-01-19 | $3.98 | $3.99 | $3.75 | $3.81 | $3.81 | 1,103,703 |
| 2017-01-18 | $3.98 | $4.00 | $3.92 | $4.00 | $4.00 | 539,313 |
| 2017-01-17 | $4.05 | $4.08 | $3.91 | $3.95 | $3.95 | 1,231,290 |
| 2017-01-13 | $4.07 | $4.14 | $4.05 | $4.09 | $4.09 | 977,450 |
| 2017-01-12 | $3.95 | $4.12 | $3.93 | $4.07 | $4.07 | 750,864 |
| 2017-01-11 | $4.11 | $4.13 | $3.91 | $3.99 | $3.99 | 1,347,612 |
| 2017-01-10 | $4.18 | $4.18 | $4.03 | $4.11 | $4.11 | 854,047 |
| 2017-01-09 | $4.36 | $4.36 | $4.09 | $4.15 | $4.15 | 1,514,940 |
| 2017-01-06 | $4.32 | $4.35 | $4.25 | $4.32 | $4.32 | 1,113,426 |
| 2017-01-05 | $4.33 | $4.36 | $4.18 | $4.30 | $4.30 | 922,771 |
| 2017-01-04 | $4.15 | $4.34 | $4.12 | $4.33 | $4.33 | 1,233,769 |
| 2017-01-03 | $4.18 | $4.24 | $4.02 | $4.16 | $4.16 | 854,479 |
| 2016-12-30 | $4.18 | $4.24 | $4.08 | $4.12 | $4.12 | 803,259 |
| 2016-12-29 | $4.22 | $4.30 | $4.15 | $4.17 | $4.17 | 460,517 |
| 2016-12-28 | $4.29 | $4.39 | $4.20 | $4.22 | $4.22 | 572,390 |
| 2016-12-27 | $4.39 | $4.45 | $4.30 | $4.30 | $4.30 | 623,787 |
| 2016-12-23 | $4.10 | $4.43 | $4.10 | $4.40 | $4.40 | 1,008,551 |
| 2016-12-22 | $4.23 | $4.27 | $4.03 | $4.06 | $4.06 | 835,246 |
| 2016-12-21 | $4.41 | $4.45 | $4.19 | $4.19 | $4.19 | 648,371 |
| 2016-12-20 | $4.35 | $4.47 | $4.32 | $4.39 | $4.39 | 605,934 |
| 2016-12-19 | $4.50 | $4.56 | $4.36 | $4.38 | $4.38 | 915,262 |
| 2016-12-16 | $4.37 | $4.70 | $4.37 | $4.51 | $4.51 | 3,039,030 |
| 2016-12-15 | $4.23 | $4.37 | $4.20 | $4.37 | $4.37 | 854,671 |
| 2016-12-14 | $4.32 | $4.35 | $4.09 | $4.22 | $4.22 | 915,852 |
| 2016-12-13 | $4.31 | $4.45 | $4.29 | $4.34 | $4.34 | 932,147 |
| 2016-12-12 | $4.30 | $4.37 | $4.15 | $4.28 | $4.28 | 862,579 |
| 2016-12-09 | $4.38 | $4.53 | $4.27 | $4.28 | $4.28 | 1,102,218 |
| 2016-12-08 | $4.16 | $4.33 | $4.07 | $4.33 | $4.33 | 1,031,410 |
| 2016-12-07 | $4.36 | $4.43 | $4.05 | $4.18 | $4.18 | 1,365,645 |
| 2016-12-06 | $4.36 | $4.44 | $4.17 | $4.44 | $4.44 | 950,619 |
| 2016-12-05 | $4.14 | $4.34 | $4.10 | $4.31 | $4.31 | 926,194 |
| 2016-12-02 | $3.95 | $4.21 | $3.93 | $4.10 | $4.10 | 1,118,125 |
| 2016-12-01 | $4.16 | $4.16 | $3.91 | $3.95 | $3.95 | 1,975,876 |
| 2016-11-30 | $4.37 | $4.48 | $4.00 | $4.12 | $4.12 | 2,450,174 |
| 2016-11-29 | $4.45 | $4.52 | $4.33 | $4.35 | $4.35 | 1,273,508 |
| 2016-11-28 | $4.84 | $4.95 | $4.45 | $4.45 | $4.45 | 1,549,656 |
| 2016-11-25 | $4.80 | $4.89 | $4.61 | $4.86 | $4.86 | 956,747 |
| 2016-11-23 | $4.58 | $4.79 | $4.52 | $4.78 | $4.78 | 1,059,144 |
| 2016-11-22 | $4.94 | $4.99 | $4.64 | $4.67 | $4.67 | 1,015,733 |
| 2016-11-21 | $4.92 | $5.00 | $4.86 | $4.90 | $4.90 | 879,603 |
| 2016-11-18 | $5.12 | $5.15 | $4.88 | $4.92 | $4.92 | 1,557,730 |
| 2016-11-17 | $5.60 | $5.60 | $5.08 | $5.11 | $5.11 | 2,208,899 |
| 2016-11-16 | $5.80 | $5.91 | $5.60 | $5.63 | $5.63 | 1,130,076 |
| 2016-11-15 | $5.67 | $5.91 | $5.53 | $5.86 | $5.86 | 1,319,921 |
| 2016-11-14 | $5.46 | $5.69 | $5.37 | $5.69 | $5.69 | 1,554,250 |
| 2016-11-11 | $5.12 | $5.39 | $5.04 | $5.37 | $5.37 | 1,306,067 |
| 2016-11-10 | $5.07 | $5.27 | $4.93 | $5.16 | $5.16 | 2,034,112 |
| 2016-11-09 | $4.39 | $4.93 | $4.39 | $4.92 | $4.92 | 2,546,137 |
| 2016-11-08 | $4.13 | $4.31 | $4.10 | $4.26 | $4.26 | 909,629 |
| 2016-11-07 | $4.06 | $4.16 | $3.98 | $4.16 | $4.16 | 1,255,476 |
| 2016-11-04 | $3.75 | $4.02 | $3.75 | $4.00 | $4.00 | 1,232,937 |
| 2016-11-03 | $3.80 | $3.86 | $3.71 | $3.73 | $3.73 | 1,523,004 |
| 2016-11-02 | $3.86 | $3.86 | $3.72 | $3.81 | $3.81 | 1,296,136 |
| 2016-11-01 | $3.95 | $3.98 | $3.75 | $3.87 | $3.87 | 1,153,461 |
| 2016-10-31 | $4.12 | $4.13 | $3.91 | $3.97 | $3.97 | 1,150,202 |
| 2016-10-28 | $4.15 | $4.18 | $3.85 | $4.09 | $4.09 | 3,303,939 |
| 2016-10-27 | $5.00 | $5.19 | $4.31 | $4.33 | $4.33 | 4,025,019 |
| 2016-10-26 | $5.39 | $5.43 | $5.08 | $5.23 | $5.23 | 1,439,252 |
| 2016-10-25 | $5.55 | $5.58 | $5.38 | $5.42 | $5.42 | 1,026,112 |
| 2016-10-24 | $5.92 | $5.98 | $5.58 | $5.59 | $5.59 | 1,100,901 |
| 2016-10-21 | $5.87 | $5.91 | $5.73 | $5.75 | $5.75 | 565,081 |
| 2016-10-20 | $5.77 | $5.94 | $5.71 | $5.87 | $5.87 | 813,576 |
| 2016-10-19 | $6.07 | $6.09 | $5.83 | $5.85 | $5.85 | 923,470 |
| 2016-10-18 | $5.94 | $6.12 | $5.94 | $6.06 | $6.06 | 773,615 |
| 2016-10-17 | $5.90 | $5.99 | $5.72 | $5.86 | $5.86 | 1,483,700 |
| 2016-10-14 | $6.40 | $6.49 | $5.93 | $5.93 | $5.93 | 1,639,744 |
| 2016-10-13 | $6.52 | $6.57 | $6.28 | $6.36 | $6.36 | 1,306,782 |
| 2016-10-12 | $6.88 | $6.93 | $6.52 | $6.56 | $6.56 | 1,645,470 |
| 2016-10-11 | $7.14 | $7.19 | $6.88 | $6.91 | $6.91 | 1,487,352 |
| 2016-10-10 | $7.15 | $7.30 | $7.12 | $7.23 | $7.23 | 958,640 |
| 2016-10-07 | $7.13 | $7.20 | $7.03 | $7.10 | $7.10 | 1,043,154 |
| 2016-10-06 | $7.29 | $7.36 | $7.03 | $7.13 | $7.13 | 1,388,254 |
| 2016-10-05 | $7.27 | $7.49 | $7.25 | $7.36 | $7.36 | 1,336,667 |
| 2016-10-04 | $7.20 | $7.42 | $7.20 | $7.25 | $7.25 | 1,208,477 |
| 2016-10-03 | $7.19 | $7.24 | $7.06 | $7.18 | $7.18 | 997,319 |
| 2016-09-30 | $7.02 | $7.20 | $7.00 | $7.18 | $7.18 | 1,427,232 |
| 2016-09-29 | $7.05 | $7.18 | $6.85 | $6.87 | $6.87 | 1,039,421 |
| 2016-09-28 | $7.17 | $7.31 | $7.00 | $7.11 | $7.11 | 1,259,113 |
| 2016-09-27 | $7.07 | $7.21 | $7.00 | $7.20 | $7.20 | 1,192,839 |
| 2016-09-26 | $6.94 | $7.08 | $6.84 | $7.03 | $7.03 | 1,049,565 |
| 2016-09-23 | $7.01 | $7.30 | $6.83 | $6.90 | $6.90 | 1,694,196 |
| 2016-09-22 | $7.08 | $7.20 | $6.96 | $7.00 | $7.00 | 1,225,106 |
| 2016-09-21 | $7.04 | $7.25 | $6.85 | $7.10 | $7.10 | 1,620,672 |
| 2016-09-20 | $6.97 | $7.24 | $6.85 | $6.96 | $6.96 | 1,868,584 |
| 2016-09-19 | $6.79 | $7.00 | $6.74 | $6.77 | $6.77 | 1,532,503 |
| 2016-09-16 | $6.52 | $6.89 | $6.51 | $6.77 | $6.77 | 2,743,868 |
| 2016-09-15 | $6.61 | $6.70 | $6.43 | $6.60 | $6.60 | 946,036 |
| 2016-09-14 | $6.25 | $6.74 | $6.25 | $6.52 | $6.52 | 1,763,038 |
| 2016-09-13 | $6.27 | $6.39 | $6.11 | $6.22 | $6.22 | 835,978 |
| 2016-09-12 | $6.09 | $6.44 | $5.93 | $6.43 | $6.43 | 1,331,991 |
| 2016-09-09 | $6.51 | $6.54 | $6.11 | $6.12 | $6.12 | 1,244,479 |
| 2016-09-08 | $6.29 | $6.52 | $6.18 | $6.50 | $6.50 | 929,124 |
| 2016-09-07 | $6.40 | $6.46 | $6.22 | $6.27 | $6.27 | 1,008,856 |
| 2016-09-06 | $6.15 | $6.36 | $6.12 | $6.32 | $6.32 | 979,902 |
| 2016-09-02 | $6.20 | $6.24 | $6.07 | $6.14 | $6.14 | 565,250 |
| 2016-09-01 | $6.20 | $6.27 | $6.04 | $6.19 | $6.19 | 925,191 |
| 2016-08-31 | $6.43 | $6.44 | $6.12 | $6.19 | $6.19 | 951,109 |
| 2016-08-30 | $6.44 | $6.62 | $6.37 | $6.42 | $6.42 | 1,044,354 |
| 2016-08-29 | $6.29 | $6.64 | $6.29 | $6.47 | $6.47 | 1,762,843 |
| 2016-08-26 | $6.03 | $6.24 | $6.02 | $6.22 | $6.22 | 1,336,303 |
| 2016-08-25 | $5.94 | $6.13 | $5.85 | $6.04 | $6.04 | 968,630 |
| 2016-08-24 | $6.08 | $6.29 | $5.83 | $5.85 | $5.85 | 1,404,823 |
| 2016-08-23 | $6.12 | $6.16 | $6.03 | $6.05 | $6.05 | 854,276 |
| 2016-08-22 | $6.05 | $6.19 | $6.01 | $6.08 | $6.08 | 829,699 |
| 2016-08-19 | $5.96 | $6.09 | $5.95 | $6.01 | $6.01 | 652,676 |
| 2016-08-18 | $6.05 | $6.10 | $5.97 | $5.97 | $5.97 | 753,083 |
| 2016-08-17 | $6.02 | $6.06 | $5.84 | $6.04 | $6.04 | 927,221 |
| 2016-08-16 | $6.03 | $6.13 | $5.94 | $5.95 | $5.95 | 1,106,345 |
| 2016-08-15 | $6.25 | $6.36 | $6.12 | $6.14 | $6.14 | 1,150,036 |
| 2016-08-12 | $5.86 | $6.24 | $5.86 | $6.22 | $6.22 | 1,498,099 |
| 2016-08-11 | $5.89 | $6.03 | $5.73 | $5.94 | $5.94 | 1,384,730 |
| 2016-08-10 | $6.11 | $6.13 | $5.83 | $5.89 | $5.89 | 1,121,275 |
| 2016-08-09 | $6.16 | $6.20 | $6.06 | $6.11 | $6.11 | 876,100 |
| 2016-08-08 | $6.22 | $6.37 | $6.11 | $6.14 | $6.14 | 1,250,347 |
| 2016-08-05 | $5.67 | $6.25 | $5.66 | $6.16 | $6.16 | 1,831,932 |
| 2016-08-04 | $5.78 | $5.83 | $5.64 | $5.65 | $5.65 | 772,488 |
| 2016-08-03 | $5.50 | $5.85 | $5.48 | $5.75 | $5.75 | 1,132,827 |
| 2016-08-02 | $5.67 | $5.68 | $5.40 | $5.55 | $5.55 | 1,052,864 |
| 2016-08-01 | $5.56 | $5.90 | $5.53 | $5.65 | $5.65 | 1,516,942 |
| 2016-07-29 | $5.42 | $5.70 | $5.36 | $5.55 | $5.55 | 2,312,904 |
| 2016-07-28 | $4.93 | $5.42 | $4.92 | $5.38 | $5.38 | 1,702,526 |
| 2016-07-27 | $4.87 | $5.00 | $4.84 | $4.93 | $4.93 | 968,062 |
| 2016-07-26 | $4.72 | $4.89 | $4.67 | $4.84 | $4.84 | 781,521 |
| 2016-07-25 | $4.78 | $4.85 | $4.70 | $4.74 | $4.74 | 557,806 |
| 2016-07-22 | $4.66 | $4.83 | $4.61 | $4.78 | $4.78 | 764,692 |
| 2016-07-21 | $4.72 | $4.83 | $4.64 | $4.65 | $4.65 | 803,806 |
| 2016-07-20 | $4.51 | $4.73 | $4.50 | $4.70 | $4.70 | 740,810 |
| 2016-07-19 | $4.60 | $4.79 | $4.44 | $4.53 | $4.53 | 1,007,740 |
| 2016-07-18 | $4.78 | $4.87 | $4.71 | $4.80 | $4.80 | 533,606 |
| 2016-07-15 | $4.69 | $4.80 | $4.60 | $4.76 | $4.76 | 938,106 |
| 2016-07-14 | $4.83 | $4.87 | $4.69 | $4.70 | $4.70 | 662,485 |
| 2016-07-13 | $4.93 | $4.94 | $4.73 | $4.79 | $4.79 | 868,788 |
| 2016-07-12 | $4.76 | $4.92 | $4.65 | $4.84 | $4.84 | 1,125,135 |
| 2016-07-11 | $4.82 | $4.99 | $4.70 | $4.71 | $4.71 | 1,444,827 |
| 2016-07-08 | $4.68 | $4.87 | $4.56 | $4.79 | $4.79 | 1,630,781 |
| 2016-07-07 | $4.46 | $4.72 | $4.46 | $4.69 | $4.69 | 1,935,347 |
| 2016-07-06 | $4.27 | $4.50 | $4.25 | $4.46 | $4.46 | 980,617 |
| 2016-07-05 | $4.18 | $4.33 | $4.18 | $4.30 | $4.30 | 814,354 |
| 2016-07-01 | $4.04 | $4.27 | $4.04 | $4.21 | $4.21 | 849,141 |
| 2016-06-30 | $3.95 | $4.07 | $3.84 | $4.05 | $4.05 | 950,599 |
| 2016-06-29 | $3.95 | $4.01 | $3.90 | $3.97 | $3.97 | 729,417 |
| 2016-06-28 | $3.70 | $3.94 | $3.70 | $3.88 | $3.88 | 895,602 |
| 2016-06-27 | $3.86 | $3.97 | $3.61 | $3.63 | $3.63 | 1,263,810 |
| 2016-06-24 | $3.85 | $4.08 | $3.82 | $3.91 | $3.91 | 1,412,695 |
| 2016-06-23 | $4.04 | $4.22 | $4.00 | $4.20 | $4.20 | 675,431 |
| 2016-06-22 | $4.11 | $4.29 | $3.98 | $4.05 | $4.05 | 666,312 |
| 2016-06-21 | $4.24 | $4.26 | $4.06 | $4.12 | $4.12 | 1,342,386 |
| 2016-06-20 | $4.10 | $4.32 | $4.08 | $4.22 | $4.22 | 1,018,719 |
| 2016-06-17 | $4.06 | $4.15 | $3.98 | $4.03 | $4.03 | 854,090 |
| 2016-06-16 | $3.88 | $4.05 | $3.83 | $4.04 | $4.04 | 613,452 |
| 2016-06-15 | $3.95 | $4.06 | $3.88 | $3.91 | $3.91 | 779,698 |
| 2016-06-14 | $3.99 | $4.05 | $3.85 | $3.91 | $3.91 | 669,003 |
| 2016-06-13 | $3.97 | $4.11 | $3.91 | $4.00 | $4.00 | 872,595 |
| 2016-06-10 | $4.06 | $4.10 | $3.92 | $4.00 | $4.00 | 1,226,448 |
| 2016-06-09 | $4.24 | $4.43 | $4.18 | $4.19 | $4.19 | 924,164 |
| 2016-06-08 | $4.37 | $4.38 | $4.24 | $4.26 | $4.26 | 696,626 |
| 2016-06-07 | $4.45 | $4.48 | $4.30 | $4.37 | $4.37 | 654,318 |
| 2016-06-06 | $4.42 | $4.51 | $4.27 | $4.45 | $4.45 | 835,721 |
| 2016-06-03 | $4.60 | $4.62 | $4.31 | $4.38 | $4.38 | 983,864 |
| 2016-06-02 | $4.21 | $4.76 | $4.21 | $4.50 | $4.50 | 2,106,859 |
| 2016-06-01 | $4.24 | $4.32 | $4.09 | $4.22 | $4.22 | 719,279 |
| 2016-05-31 | $4.10 | $4.30 | $4.05 | $4.22 | $4.22 | 1,332,642 |
| 2016-05-27 | $3.89 | $4.05 | $3.82 | $4.05 | $4.05 | 1,022,044 |
| 2016-05-26 | $3.86 | $3.94 | $3.80 | $3.90 | $3.90 | 659,486 |
| 2016-05-25 | $3.82 | $3.89 | $3.78 | $3.85 | $3.85 | 455,497 |
| 2016-05-24 | $3.76 | $3.84 | $3.72 | $3.79 | $3.79 | 402,322 |
| 2016-05-23 | $3.66 | $3.85 | $3.64 | $3.72 | $3.72 | 655,771 |
| 2016-05-20 | $3.57 | $3.67 | $3.52 | $3.65 | $3.65 | 747,478 |
| 2016-05-19 | $3.46 | $3.58 | $3.39 | $3.54 | $3.54 | 656,506 |
| 2016-05-18 | $3.49 | $3.64 | $3.44 | $3.47 | $3.47 | 834,370 |
| 2016-05-17 | $3.51 | $3.63 | $3.44 | $3.51 | $3.51 | 1,014,792 |
| 2016-05-16 | $3.49 | $3.64 | $3.47 | $3.55 | $3.55 | 1,205,781 |
| 2016-05-13 | $3.33 | $3.49 | $3.25 | $3.45 | $3.45 | 1,236,568 |
| 2016-05-12 | $3.35 | $3.41 | $3.26 | $3.34 | $3.34 | 1,650,005 |
| 2016-05-11 | $3.39 | $3.47 | $3.26 | $3.30 | $3.30 | 941,849 |
| 2016-05-10 | $3.41 | $3.43 | $3.25 | $3.37 | $3.37 | 1,461,620 |
| 2016-05-09 | $3.05 | $3.34 | $3.01 | $3.29 | $3.29 | 1,865,516 |
| 2016-05-06 | $3.10 | $3.17 | $2.97 | $3.01 | $3.01 | 1,474,527 |
| 2016-05-05 | $3.25 | $3.29 | $3.00 | $3.11 | $3.11 | 965,052 |
| 2016-05-04 | $3.45 | $3.49 | $3.16 | $3.25 | $3.25 | 1,481,910 |
| 2016-05-03 | $3.64 | $3.68 | $3.44 | $3.50 | $3.50 | 902,038 |
| 2016-05-02 | $3.49 | $3.69 | $3.41 | $3.69 | $3.69 | 937,690 |
| 2016-04-29 | $3.85 | $3.96 | $3.44 | $3.52 | $3.52 | 1,454,230 |
| 2016-04-28 | $4.01 | $4.19 | $3.81 | $3.84 | $3.84 | 1,687,728 |
| 2016-04-27 | $4.12 | $4.31 | $4.03 | $4.20 | $4.20 | 839,188 |
| 2016-04-26 | $4.30 | $4.37 | $4.02 | $4.15 | $4.15 | 1,039,540 |
| 2016-04-25 | $4.24 | $4.42 | $4.19 | $4.31 | $4.31 | 658,194 |
| 2016-04-22 | $4.09 | $4.34 | $4.02 | $4.28 | $4.28 | 872,463 |
| 2016-04-21 | $4.00 | $4.11 | $3.95 | $4.10 | $4.10 | 779,939 |
| 2016-04-20 | $4.27 | $4.30 | $3.95 | $4.02 | $4.02 | 1,087,561 |
| 2016-04-19 | $4.53 | $4.54 | $4.20 | $4.24 | $4.24 | 893,162 |
| 2016-04-18 | $4.29 | $4.52 | $4.23 | $4.48 | $4.48 | 1,065,520 |
| 2016-04-15 | $4.34 | $4.37 | $4.27 | $4.29 | $4.29 | 758,652 |
| 2016-04-14 | $4.39 | $4.43 | $4.28 | $4.34 | $4.34 | 877,043 |
| 2016-04-13 | $4.40 | $4.47 | $4.23 | $4.40 | $4.40 | 1,320,588 |
| 2016-04-12 | $4.26 | $4.40 | $4.22 | $4.34 | $4.34 | 709,836 |
| 2016-04-11 | $4.57 | $4.65 | $4.27 | $4.28 | $4.28 | 897,655 |
| 2016-04-08 | $4.60 | $4.71 | $4.42 | $4.54 | $4.54 | 1,009,384 |
| 2016-04-07 | $4.66 | $4.82 | $4.50 | $4.54 | $4.54 | 1,234,105 |
| 2016-04-06 | $4.31 | $4.71 | $4.28 | $4.68 | $4.68 | 1,480,288 |
| 2016-04-05 | $4.23 | $4.40 | $4.20 | $4.28 | $4.28 | 996,552 |
| 2016-04-04 | $4.28 | $4.42 | $4.25 | $4.28 | $4.28 | 1,183,095 |
| 2016-04-01 | $4.16 | $4.32 | $4.07 | $4.23 | $4.23 | 1,183,402 |
| 2016-03-31 | $4.09 | $4.29 | $4.09 | $4.16 | $4.16 | 1,379,817 |
| 2016-03-30 | $4.19 | $4.39 | $4.09 | $4.09 | $4.09 | 1,370,577 |
| 2016-03-29 | $3.83 | $4.12 | $3.77 | $4.11 | $4.11 | 999,922 |
| 2016-03-28 | $3.96 | $3.99 | $3.78 | $3.85 | $3.85 | 500,489 |
| 2016-03-24 | $3.81 | $4.06 | $3.70 | $3.91 | $3.91 | 645,512 |
| 2016-03-23 | $4.16 | $4.34 | $3.82 | $3.83 | $3.83 | 1,335,591 |
| 2016-03-22 | $4.04 | $4.30 | $4.02 | $4.15 | $4.15 | 1,092,728 |
| 2016-03-21 | $3.77 | $4.11 | $3.77 | $4.09 | $4.09 | 1,325,629 |
| 2016-03-18 | $3.80 | $3.91 | $3.62 | $3.79 | $3.79 | 3,497,201 |
| 2016-03-17 | $3.64 | $3.85 | $3.51 | $3.74 | $3.74 | 1,302,832 |
| 2016-03-16 | $3.67 | $3.83 | $3.53 | $3.65 | $3.65 | 1,239,755 |
| 2016-03-15 | $4.02 | $4.04 | $3.68 | $3.68 | $3.68 | 1,629,462 |
| 2016-03-14 | $4.12 | $4.25 | $4.01 | $4.03 | $4.03 | 1,537,291 |
| 2016-03-11 | $3.77 | $4.13 | $3.65 | $4.00 | $4.00 | 2,753,981 |
| 2016-03-10 | $3.82 | $4.00 | $3.63 | $3.70 | $3.70 | 1,359,591 |
| 2016-03-09 | $4.06 | $4.25 | $3.78 | $3.85 | $3.85 | 1,748,685 |
| 2016-03-08 | $4.11 | $4.17 | $3.75 | $4.07 | $4.07 | 2,752,888 |
| 2016-03-07 | $3.95 | $4.13 | $3.78 | $4.11 | $4.11 | 2,567,654 |
| 2016-03-04 | $3.43 | $4.00 | $3.43 | $3.84 | $3.84 | 2,160,544 |
| 2016-03-03 | $3.21 | $3.50 | $2.98 | $3.40 | $3.40 | 1,895,175 |
| 2016-03-02 | $2.92 | $3.21 | $2.92 | $3.21 | $3.21 | 1,416,101 |
| 2016-03-01 | $2.81 | $2.91 | $2.73 | $2.91 | $2.91 | 821,211 |
| 2016-02-29 | $2.84 | $2.90 | $2.73 | $2.77 | $2.77 | 741,323 |
| 2016-02-26 | $2.76 | $2.87 | $2.75 | $2.86 | $2.86 | 948,641 |
| 2016-02-25 | $2.86 | $2.90 | $2.70 | $2.75 | $2.75 | 1,300,792 |
| 2016-02-24 | $2.80 | $2.89 | $2.65 | $2.84 | $2.84 | 1,505,458 |
| 2016-02-23 | $2.99 | $3.06 | $2.81 | $2.82 | $2.82 | 888,328 |
| 2016-02-22 | $3.05 | $3.11 | $2.97 | $3.00 | $3.00 | 672,367 |
| 2016-02-19 | $2.90 | $3.04 | $2.85 | $3.00 | $3.00 | 722,767 |
| 2016-02-18 | $3.20 | $3.21 | $2.90 | $2.91 | $2.91 | 890,892 |
| 2016-02-17 | $3.02 | $3.17 | $3.02 | $3.15 | $3.15 | 778,978 |
| 2016-02-16 | $2.90 | $3.02 | $2.88 | $3.01 | $3.01 | 829,315 |
| 2016-02-12 | $2.73 | $2.84 | $2.66 | $2.83 | $2.83 | 1,017,221 |
| 2016-02-11 | $2.71 | $2.79 | $2.61 | $2.72 | $2.72 | 1,160,845 |
| 2016-02-10 | $2.86 | $2.96 | $2.77 | $2.79 | $2.79 | 846,057 |
| 2016-02-09 | $2.84 | $3.01 | $2.76 | $2.85 | $2.85 | 880,284 |
| 2016-02-08 | $2.95 | $2.99 | $2.78 | $2.85 | $2.85 | 1,389,492 |
| 2016-02-05 | $3.02 | $3.10 | $2.96 | $3.00 | $3.00 | 1,221,164 |
| 2016-02-04 | $2.94 | $3.17 | $2.94 | $3.05 | $3.05 | 1,401,008 |
| 2016-02-03 | $3.10 | $3.15 | $2.90 | $2.96 | $2.96 | 1,665,247 |
| 2016-02-02 | $3.17 | $3.17 | $3.04 | $3.09 | $3.09 | 887,134 |
| 2016-02-01 | $3.13 | $3.25 | $3.05 | $3.21 | $3.21 | 885,771 |
| 2016-01-29 | $3.05 | $3.22 | $3.03 | $3.15 | $3.15 | 1,063,040 |
| 2016-01-28 | $3.19 | $3.20 | $2.98 | $3.08 | $3.08 | 1,397,716 |
| 2016-01-27 | $3.35 | $3.38 | $3.08 | $3.14 | $3.14 | 1,267,968 |
| 2016-01-26 | $3.40 | $3.44 | $3.14 | $3.36 | $3.36 | 1,015,947 |
| 2016-01-25 | $3.43 | $3.64 | $3.34 | $3.41 | $3.41 | 1,568,033 |
| 2016-01-22 | $3.59 | $3.61 | $3.35 | $3.42 | $3.42 | 1,328,204 |
| 2016-01-21 | $3.51 | $3.88 | $3.35 | $3.45 | $3.45 | 3,620,603 |
| 2016-01-20 | $2.91 | $3.23 | $2.74 | $3.17 | $3.17 | 2,052,307 |
| 2016-01-19 | $3.26 | $3.30 | $2.90 | $3.03 | $3.03 | 1,204,676 |
| 2016-01-15 | $3.25 | $3.29 | $3.02 | $3.16 | $3.16 | 1,371,679 |
| 2016-01-14 | $3.28 | $3.47 | $3.13 | $3.37 | $3.37 | 1,239,279 |
| 2016-01-13 | $3.62 | $3.65 | $3.20 | $3.27 | $3.27 | 1,501,912 |
| 2016-01-12 | $3.55 | $3.77 | $3.43 | $3.59 | $3.59 | 1,263,659 |
| 2016-01-11 | $3.80 | $3.90 | $3.39 | $3.52 | $3.52 | 1,466,481 |
| 2016-01-08 | $3.94 | $4.02 | $3.78 | $3.78 | $3.78 | 935,246 |
| 2016-01-07 | $4.11 | $4.15 | $3.79 | $3.89 | $3.89 | 1,549,195 |
| 2016-01-06 | $4.38 | $4.45 | $4.18 | $4.25 | $4.25 | 1,504,567 |
| 2016-01-05 | $4.62 | $4.63 | $4.38 | $4.43 | $4.43 | 1,381,252 |
| 2016-01-04 | $4.50 | $4.53 | $4.32 | $4.46 | $4.46 | 1,288,925 |
| 2015-12-31 | $4.67 | $4.73 | $4.54 | $4.54 | $4.54 | 1,255,507 |
| 2015-12-30 | $4.59 | $4.74 | $4.59 | $4.72 | $4.72 | 1,012,772 |
| 2015-12-29 | $4.63 | $4.66 | $4.52 | $4.65 | $4.65 | 955,625 |
| 2015-12-28 | $4.78 | $4.80 | $4.55 | $4.60 | $4.60 | 1,173,843 |
| 2015-12-24 | $4.55 | $4.97 | $4.55 | $4.78 | $4.78 | 897,812 |
| 2015-12-23 | $4.51 | $4.59 | $4.43 | $4.50 | $4.50 | 757,751 |
| 2015-12-22 | $4.51 | $4.61 | $4.38 | $4.43 | $4.43 | 709,668 |
| 2015-12-21 | $4.51 | $4.57 | $4.36 | $4.50 | $4.50 | 950,984 |
| 2015-12-18 | $4.54 | $4.62 | $4.40 | $4.50 | $4.50 | 6,413,438 |
| 2015-12-17 | $4.50 | $4.60 | $4.39 | $4.55 | $4.55 | 1,102,427 |
| 2015-12-16 | $4.11 | $4.57 | $4.01 | $4.56 | $4.56 | 1,773,822 |
| 2015-12-15 | $3.91 | $4.05 | $3.75 | $3.92 | $3.92 | 1,973,435 |
| 2015-12-14 | $4.15 | $4.23 | $3.85 | $3.88 | $3.88 | 1,488,835 |
| 2015-12-11 | $4.29 | $4.37 | $4.13 | $4.14 | $4.14 | 1,000,791 |
| 2015-12-10 | $4.20 | $4.42 | $4.19 | $4.41 | $4.41 | 809,197 |
| 2015-12-09 | $4.44 | $4.44 | $4.21 | $4.22 | $4.22 | 1,228,893 |
| 2015-12-08 | $4.25 | $4.47 | $4.25 | $4.37 | $4.37 | 1,267,037 |
| 2015-12-07 | $4.67 | $4.70 | $4.35 | $4.36 | $4.36 | 1,204,672 |
| 2015-12-04 | $4.72 | $4.79 | $4.61 | $4.66 | $4.66 | 1,119,173 |
| 2015-12-03 | $5.02 | $5.05 | $4.68 | $4.69 | $4.69 | 1,348,772 |
| 2015-12-02 | $5.11 | $5.24 | $4.97 | $4.99 | $4.99 | 1,249,796 |
| 2015-12-01 | $5.16 | $5.19 | $5.00 | $5.12 | $5.12 | 1,002,567 |
| 2015-11-30 | $5.17 | $5.24 | $5.00 | $5.11 | $5.11 | 874,152 |
| 2015-11-27 | $5.17 | $5.35 | $5.05 | $5.13 | $5.13 | 876,079 |
| 2015-11-25 | $4.81 | $5.25 | $4.77 | $5.13 | $5.13 | 1,668,155 |
| 2015-11-24 | $4.42 | $4.81 | $4.40 | $4.80 | $4.80 | 1,303,536 |
| 2015-11-23 | $4.42 | $4.49 | $4.35 | $4.43 | $4.43 | 1,513,001 |
| 2015-11-20 | $4.69 | $4.78 | $4.45 | $4.51 | $4.51 | 1,537,741 |
| 2015-11-19 | $4.65 | $4.75 | $4.47 | $4.66 | $4.66 | 1,562,088 |
| 2015-11-18 | $4.28 | $4.75 | $4.22 | $4.75 | $4.75 | 1,642,390 |
| 2015-11-17 | $4.43 | $4.45 | $4.24 | $4.28 | $4.28 | 1,364,818 |
| 2015-11-16 | $4.64 | $4.68 | $4.34 | $4.40 | $4.40 | 1,526,261 |
| 2015-11-13 | $4.49 | $4.70 | $4.47 | $4.63 | $4.63 | 966,459 |
| 2015-11-12 | $4.56 | $4.68 | $4.51 | $4.52 | $4.52 | 860,939 |
| 2015-11-11 | $4.65 | $4.76 | $4.61 | $4.61 | $4.61 | 1,082,793 |
| 2015-11-10 | $4.65 | $4.75 | $4.53 | $4.65 | $4.65 | 948,719 |
| 2015-11-09 | $4.64 | $4.72 | $4.56 | $4.68 | $4.68 | 1,312,528 |
| 2015-11-06 | $4.61 | $4.71 | $4.41 | $4.66 | $4.66 | 1,299,098 |
| 2015-11-05 | $4.74 | $4.74 | $4.56 | $4.59 | $4.59 | 1,148,037 |
| 2015-11-04 | $4.75 | $4.82 | $4.62 | $4.72 | $4.72 | 997,036 |
| 2015-11-03 | $4.75 | $4.89 | $4.65 | $4.77 | $4.77 | 911,043 |
| 2015-11-02 | $4.56 | $4.79 | $4.55 | $4.76 | $4.76 | 1,146,979 |
| 2015-10-30 | $4.61 | $4.61 | $4.45 | $4.56 | $4.56 | 916,715 |
| 2015-10-29 | $4.75 | $4.81 | $4.62 | $4.63 | $4.63 | 1,070,374 |
| 2015-10-28 | $4.76 | $4.83 | $4.53 | $4.72 | $4.72 | 1,910,525 |
| 2015-10-27 | $5.30 | $5.30 | $4.65 | $4.75 | $4.75 | 1,775,107 |
| 2015-10-26 | $4.98 | $5.15 | $4.81 | $4.99 | $4.99 | 844,576 |
| 2015-10-23 | $5.15 | $5.36 | $4.93 | $5.03 | $5.03 | 1,541,740 |
| 2015-10-22 | $4.75 | $5.04 | $4.58 | $5.03 | $5.03 | 1,818,262 |
| 2015-10-21 | $4.67 | $4.77 | $4.43 | $4.72 | $4.72 | 1,210,623 |
| 2015-10-20 | $4.92 | $4.97 | $4.61 | $4.61 | $4.61 | 1,367,883 |
| 2015-10-19 | $5.02 | $5.10 | $4.72 | $4.96 | $4.96 | 1,292,374 |
| 2015-10-16 | $5.06 | $5.23 | $4.95 | $5.02 | $5.02 | 1,093,671 |
| 2015-10-15 | $4.66 | $5.07 | $4.61 | $5.05 | $5.05 | 1,516,197 |
| 2015-10-14 | $4.49 | $4.78 | $4.49 | $4.64 | $4.64 | 1,033,413 |
| 2015-10-13 | $4.70 | $4.90 | $4.55 | $4.55 | $4.55 | 681,898 |
| 2015-10-12 | $4.82 | $4.87 | $4.64 | $4.74 | $4.74 | 597,350 |
| 2015-10-09 | $4.71 | $4.95 | $4.70 | $4.81 | $4.81 | 690,921 |
| 2015-10-08 | $4.82 | $4.89 | $4.56 | $4.78 | $4.78 | 979,296 |
| 2015-10-07 | $4.92 | $5.02 | $4.65 | $4.84 | $4.84 | 1,318,347 |
| 2015-10-06 | $4.90 | $4.95 | $4.43 | $4.81 | $4.81 | 1,518,916 |
| 2015-10-05 | $4.92 | $5.08 | $4.76 | $4.85 | $4.85 | 1,314,849 |
| 2015-10-02 | $4.45 | $4.83 | $4.40 | $4.82 | $4.82 | 1,416,652 |
| 2015-10-01 | $4.59 | $4.64 | $4.35 | $4.54 | $4.54 | 1,219,791 |
| 2015-09-30 | $4.65 | $4.77 | $4.35 | $4.60 | $4.60 | 2,072,340 |
| 2015-09-29 | $4.57 | $4.70 | $4.33 | $4.43 | $4.43 | 1,672,674 |
| 2015-09-28 | $4.99 | $5.04 | $4.44 | $4.58 | $4.58 | 2,720,952 |
| 2015-09-25 | $5.92 | $5.92 | $4.96 | $5.04 | $5.04 | 2,938,281 |
| 2015-09-24 | $5.96 | $6.01 | $5.67 | $5.80 | $5.80 | 1,070,226 |
| 2015-09-23 | $5.98 | $6.15 | $5.77 | $5.99 | $5.99 | 1,026,591 |
| 2015-09-22 | $6.02 | $6.18 | $5.91 | $6.00 | $6.00 | 1,398,069 |
| 2015-09-21 | $6.61 | $6.61 | $6.06 | $6.18 | $6.18 | 1,319,532 |
| 2015-09-18 | $6.91 | $7.08 | $6.47 | $6.54 | $6.54 | 3,209,561 |
| 2015-09-17 | $6.49 | $7.06 | $6.49 | $7.04 | $7.04 | 1,313,095 |
| 2015-09-16 | $6.60 | $6.70 | $6.36 | $6.50 | $6.50 | 1,326,018 |
| 2015-09-15 | $6.58 | $6.65 | $6.46 | $6.61 | $6.61 | 777,215 |
| 2015-09-14 | $6.54 | $6.64 | $6.42 | $6.59 | $6.59 | 1,484,721 |
| 2015-09-11 | $6.70 | $6.80 | $6.30 | $6.54 | $6.54 | 1,469,277 |
| 2015-09-10 | $6.60 | $6.94 | $6.60 | $6.75 | $6.75 | 1,036,995 |
| 2015-09-09 | $7.33 | $7.33 | $6.58 | $6.61 | $6.61 | 1,113,072 |
| 2015-09-08 | $7.02 | $7.18 | $6.87 | $7.14 | $7.14 | 713,910 |
| 2015-09-04 | $6.75 | $6.96 | $6.70 | $6.88 | $6.88 | 564,449 |
| 2015-09-03 | $7.31 | $7.32 | $6.65 | $6.82 | $6.82 | 1,126,551 |
| 2015-09-02 | $7.00 | $7.17 | $6.86 | $7.17 | $7.17 | 683,681 |
| 2015-09-01 | $6.90 | $7.09 | $6.80 | $6.89 | $6.89 | 883,463 |
| 2015-08-31 | $7.32 | $7.45 | $7.03 | $7.11 | $7.11 | 783,384 |
| 2015-08-28 | $6.99 | $7.28 | $6.87 | $7.26 | $7.26 | 940,199 |
| 2015-08-27 | $6.96 | $7.05 | $6.67 | $6.91 | $6.91 | 1,088,410 |
| 2015-08-26 | $6.88 | $6.91 | $6.33 | $6.91 | $6.91 | 1,515,302 |
Agenus Inc (AGEN) News Headlines
Recent Agenus Inc (AGEN) News
Similar Companies to Agenus Inc (AGEN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |